KraneShares 2x Long MELI ... (KMLI)
NASDAQ: KMLI
· Real-Time Price · USD
26.07
0.23 (0.89%)
At close: Sep 02, 2025, 3:50 PM
23.75
-8.90%
After-hours: Sep 02, 2025, 06:53 PM EDT
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -7.63% | 1,099 |
| Aug 29, 2025 | 25.92 | 25.92 | 25.05 | 25.70 | 25.70 | 0.04% | 3,300 |
| Aug 28, 2025 | 24.42 | 26.25 | 24.42 | 25.69 | 25.69 | 4.99% | 4,919 |
| Aug 27, 2025 | 24.28 | 24.53 | 24.28 | 24.47 | 24.47 | 0.49% | 900 |
| Aug 26, 2025 | 24.09 | 24.35 | 24.03 | 24.35 | 24.35 | -0.25% | 793 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.23 | 24.41 | 24.41 | -2.01% | 625 |
| Aug 22, 2025 | 23.50 | 25.47 | 23.50 | 24.91 | 24.91 | 8.02% | 3,447 |
| Aug 21, 2025 | 22.81 | 23.15 | 22.72 | 23.06 | 23.06 | 0.09% | 4,819 |
| Aug 20, 2025 | 23.46 | 23.52 | 23.04 | 23.04 | 23.04 | -0.30% | 1,900 |
| Aug 19, 2025 | 23.54 | 23.66 | 23.11 | 23.11 | 23.11 | -2.37% | 1,400 |
| Aug 18, 2025 | 24.82 | 24.82 | 23.67 | 23.67 | 23.67 | -2.27% | 2,512 |
| Aug 15, 2025 | 23.01 | 24.86 | 23.01 | 24.22 | 24.22 | 6.09% | 17,800 |
| Aug 14, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.52% | 400 |
| Aug 13, 2025 | 24.00 | 24.00 | 22.70 | 22.95 | 22.95 | -1.71% | 2,500 |
| Aug 12, 2025 | 22.59 | 23.76 | 22.59 | 23.35 | 23.35 | 4.52% | 1,600 |
| Aug 11, 2025 | 23.31 | 23.31 | 22.34 | 22.34 | 22.34 | -5.38% | 2,600 |
| Aug 8, 2025 | 22.93 | 23.61 | 22.70 | 23.61 | 23.61 | 1.64% | 3,214 |
| Aug 7, 2025 | 23.39 | 23.81 | 22.91 | 23.23 | 23.23 | 1.84% | 3,905 |
| Aug 6, 2025 | 24.88 | 24.88 | 22.28 | 22.81 | 22.81 | -7.84% | 14,400 |
| Aug 5, 2025 | 22.90 | 25.89 | 22.78 | 24.75 | 24.75 | 0.41% | 34,200 |