MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMLI — KraneShares 2x Long MELI Daily ETF
NasdaqKraneShares 2x Long MELI Daily ETF
$9.36
+1.55(+19.91%)
- O
- 8.64
- H
- 9.42
- L
- 8.58
- V
- 357.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.36
Period Return-62.02%
Period High$29.70
Period Low$6.74
Avg Daily Volume47.7K
Total Trading Days330
KMLI — Historical OHLCV Price & Volume Table
Jun 12, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.64 | $9.42 | $8.58 | $9.36 | +$1.55 | +19.91% | 357,032 | $8.96 | $8.58 $9.42 |
| Oct 2, 2026 | $7.83 | $7.92 | $7.67 | $7.81 | +$0.10 | +1.26% | 113,175 | $7.77 | $7.67 $7.92 |
| Oct 1, 2026 | $8.21 | $8.21 | $7.58 | $7.71 | $-0.42 | -5.18% | 90,351 | $7.77 | $7.58 $8.21 |
| Sep 30, 2026 | $8.04 | $8.21 | $7.80 | $8.13 | +$0.02 | +0.27% | 58,466 | $8.02 | $7.80 $8.21 |
| Sep 29, 2026 | $8.00 | $8.16 | $7.91 | $8.11 | +$0.14 | +1.76% | 37,793 | $8.11 | $7.91 $8.16 |
| Sep 28, 2026 | $8.18 | $8.18 | $7.74 | $7.97 | $-0.41 | -4.88% | 90,972 | $8.03 | $7.74 $8.18 |
| Sep 25, 2026 | $8.24 | $8.43 | $8.05 | $8.38 | $-0.02 | -0.28% | 109,945 | $8.21 | $8.05 $8.43 |
| Sep 24, 2026 | $8.75 | $8.80 | $8.24 | $8.40 | $-0.44 | -4.97% | 147,802 | $8.49 | $8.24 $8.80 |
| Sep 23, 2026 | $8.81 | $9.03 | $8.77 | $8.84 | $-0.28 | -3.03% | 37,100 | $8.90 | $8.77 $9.03 |
| Sep 22, 2026 | $9.23 | $9.25 | $8.79 | $9.12 | +$0.06 | +0.67% | 53,683 | $9.00 | $8.79 $9.25 |
| Sep 21, 2026 | $8.73 | $9.18 | $8.73 | $9.06 | +$0.30 | +3.48% | 38,666 | $9.09 | $8.73 $9.18 |
| Sep 18, 2026 | $8.86 | $9.00 | $8.74 | $8.75 | $-0.37 | -4.11% | 75,545 | $8.85 | $8.74 $9.00 |
| Sep 17, 2026 | $9.35 | $9.35 | $8.92 | $9.13 | $-0.12 | -1.29% | 19,150 | $9.04 | $8.92 $9.35 |
| Sep 16, 2026 | $9.10 | $9.37 | $8.83 | $9.24 | +$0.08 | +0.86% | 48,574 | $9.09 | $8.83 $9.37 |
| Sep 15, 2026 | $9.67 | $9.68 | $9.15 | $9.17 | $-0.76 | -7.67% | 33,756 | $9.39 | $9.15 $9.68 |
| Sep 14, 2026 | $9.90 | $10.01 | $9.68 | $9.93 | +$0.03 | +0.34% | 43,976 | $9.90 | $9.68 $10.01 |
| Sep 11, 2026 | $10.19 | $10.23 | $9.88 | $9.89 | $-0.09 | -0.87% | 13,564 | $10.04 | $9.88 $10.23 |
| Sep 10, 2026 | $9.51 | $10.40 | $9.39 | $9.98 | +$0.29 | +2.98% | 111,587 | $10.00 | $9.39 $10.40 |
| Sep 9, 2026 | $10.00 | $10.00 | $9.48 | $9.69 | $-0.57 | -5.54% | 50,826 | $9.68 | $9.48 $10.00 |
| Sep 8, 2026 | $10.47 | $10.65 | $10.07 | $10.26 | $-0.53 | -4.88% | 82,391 | $10.29 | $10.07 $10.65 |
| Sep 4, 2026 | $10.82 | $10.96 | $10.73 | $10.79 | $-0.14 | -1.25% | 24,357 | $10.85 | $10.73 $10.96 |
| Sep 3, 2026 | $11.32 | $11.69 | $10.89 | $10.92 | $-0.20 | -1.84% | 45,524 | $11.22 | $10.89 $11.69 |
| Sep 2, 2026 | $10.68 | $11.13 | $10.62 | $11.13 | +$0.49 | +4.65% | 64,228 | $10.95 | $10.62 $11.13 |
| Sep 1, 2026 | $10.01 | $10.77 | $10.01 | $10.63 | +$0.24 | +2.29% | 46,352 | $10.51 | $10.01 $10.77 |
| Aug 31, 2026 | $10.56 | $10.60 | $10.25 | $10.39 | $-0.32 | -3.02% | 17,892 | $10.52 | $10.25 $10.60 |
| Aug 28, 2026 | $10.55 | $10.75 | $10.44 | $10.72 | +$0.37 | +3.62% | 17,969 | $10.68 | $10.44 $10.75 |
| Aug 27, 2026 | $10.53 | $10.69 | $10.08 | $10.35 | $-0.24 | -2.30% | 29,660 | $10.25 | $10.08 $10.69 |
| Aug 26, 2026 | $11.20 | $11.20 | $10.54 | $10.59 | $-0.49 | -4.38% | 13,930 | $10.84 | $10.54 $11.20 |
| Aug 25, 2026 | $10.65 | $11.19 | $10.65 | $11.07 | +$0.51 | +4.81% | 67,551 | $11.09 | $10.65 $11.19 |
| Aug 24, 2026 | $10.25 | $10.99 | $10.25 | $10.57 | +$0.26 | +2.57% | 69,823 | $10.81 | $10.25 $10.99 |