KraneShares 2x Long MELI Daily ETF (KMLI) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

KraneShares 2x Long MELI ...

NASDAQ: KMLI · Real-Time Price · USD
19.00
0.52 (2.81%)
At close: Oct 13, 2025, 3:55 PM
19.16
0.84%
After-hours: Oct 13, 2025, 07:28 PM EDT

KMLI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 13, 2025 18.80 19.58 18.75 19.04 19.04 3.03% 47,978
Oct 10, 2025 21.05 21.05 18.27 18.48 18.48 -11.83% 138,100
Oct 9, 2025 19.38 21.00 19.34 20.96 20.96 8.94% 51,000
Oct 8, 2025 19.64 19.64 18.65 19.24 19.24 -0.93% 44,000
Oct 7, 2025 19.05 19.45 18.25 19.42 19.42 2.70% 51,700
Oct 6, 2025 19.49 19.49 18.27 18.91 18.91 -1.87% 60,600
Oct 3, 2025 20.94 20.94 19.13 19.27 19.27 -6.59% 63,400
Oct 2, 2025 20.16 20.86 19.16 20.63 20.63 6.23% 70,300
Oct 1, 2025 22.67 22.67 19.39 19.42 19.42 -13.73% 50,800
Sep 30, 2025 23.18 23.93 21.89 22.51 22.51 -12.75% 36,200
Sep 29, 2025 26.37 26.67 25.73 25.80 25.80 2.46% 3,600
Sep 26, 2025 25.99 25.99 25.18 25.18 25.18 -2.06% 1,608
Sep 25, 2025 25.56 25.71 24.73 25.71 25.71 -1.38% 3,900
Sep 24, 2025 26.53 26.53 25.78 26.07 26.07 1.44% 2,600
Sep 23, 2025 25.76 25.93 25.70 25.70 25.70 2.39% 2,315
Sep 22, 2025 24.85 25.10 24.85 25.10 25.10 0.60% 600
Sep 19, 2025 25.28 25.33 24.54 24.95 24.95 -1.85% 9,343
Sep 18, 2025 25.32 26.49 25.32 25.42 25.42 2.58% 10,700
Sep 17, 2025 24.00 25.19 23.42 24.78 24.78 4.34% 8,100
Sep 16, 2025 23.43 23.75 23.00 23.75 23.75 4.67% 4,100
Page 1 of 5