KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
24.71
+0.19 (0.77%)
Mar 31, 2025, 3:06 PM EDT - Market open
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.67 | 24.67 | 24.51 | 24.52 | 24.52 | -1.92% | 6,843 |
| Mar 27, 2025 | 25.10 | 25.10 | 24.99 | 25.00 | 24.90 | -0.41% | 2,685 |
| Mar 26, 2025 | 25.27 | 25.27 | 25.03 | 25.10 | 25.00 | -0.46% | 2,022 |
| Mar 25, 2025 | 25.23 | 25.26 | 25.18 | 25.22 | 25.12 | -0.16% | 5,174 |
| Mar 24, 2025 | 25.21 | 25.29 | 25.21 | 25.26 | 25.15 | 1.32% | 2,230 |
| Mar 21, 2025 | 24.73 | 24.93 | 24.72 | 24.93 | 24.83 | -0.03% | 1,007 |
| Mar 20, 2025 | 25.01 | 25.08 | 24.91 | 24.94 | 24.83 | -0.20% | 5,557 |
| Mar 19, 2025 | 24.89 | 25.12 | 24.86 | 24.99 | 24.88 | 0.84% | 3,036 |
| Mar 18, 2025 | 24.75 | 24.79 | 24.72 | 24.78 | 24.68 | -0.80% | 5,164 |
| Mar 17, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.88 | 0.77% | 625 |
| Mar 14, 2025 | 24.52 | 24.79 | 24.52 | 24.79 | 24.68 | 1.80% | 718 |
| Mar 13, 2025 | 24.41 | 24.41 | 24.35 | 24.35 | 24.25 | -1.06% | 609 |
| Mar 12, 2025 | 24.61 | 24.78 | 24.53 | 24.61 | 24.51 | 0.08% | 1,444 |
| Mar 11, 2025 | 24.70 | 24.70 | 24.52 | 24.59 | 24.49 | -1.32% | 2,381 |
| Mar 10, 2025 | 25.21 | 25.22 | 24.92 | 24.92 | 24.82 | -2.19% | 4,473 |
| Mar 7, 2025 | 25.21 | 25.48 | 25.21 | 25.48 | 25.37 | 1.35% | 2,793 |
| Mar 6, 2025 | 25.20 | 25.24 | 25.03 | 25.14 | 25.03 | -0.87% | 1,362 |
| Mar 5, 2025 | 25.16 | 25.39 | 25.16 | 25.36 | 25.25 | 0.79% | 3,664 |
| Mar 4, 2025 | 25.35 | 25.47 | 25.15 | 25.16 | 25.06 | -1.14% | 2,751 |
| Mar 3, 2025 | 25.90 | 25.90 | 25.45 | 25.45 | 25.34 | -1.28% | 5,644 |
| Feb 28, 2025 | 25.51 | 25.79 | 25.46 | 25.78 | 25.67 | 1.86% | 1,115 |
| Feb 27, 2025 | 25.69 | 25.69 | 25.31 | 25.31 | 25.20 | -1.29% | 885 |
| Feb 26, 2025 | 25.79 | 25.86 | 25.58 | 25.64 | 25.53 | -0.52% | 4,851 |
| Feb 25, 2025 | 25.77 | 25.85 | 25.70 | 25.78 | 25.67 | -0.26% | 6,485 |
| Feb 24, 2025 | 25.84 | 25.97 | 25.84 | 25.84 | 25.74 | -0.37% | 2,077 |
| Feb 21, 2025 | 25.98 | 25.98 | 25.91 | 25.94 | 25.83 | -1.03% | 847 |
| Feb 20, 2025 | 26.19 | 26.21 | 26.12 | 26.21 | 26.10 | -0.19% | 1,999 |
| Feb 19, 2025 | 25.99 | 26.29 | 25.99 | 26.26 | 26.15 | 0.58% | 1,683 |
| Feb 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | 0.22% | 846 |
| Feb 14, 2025 | 26.11 | 26.11 | 26.05 | 26.05 | 25.94 | -0.22% | 553 |
| Feb 13, 2025 | 25.92 | 26.11 | 25.92 | 26.11 | 26.00 | 1.35% | 3,080 |
| Feb 12, 2025 | 25.75 | 25.81 | 25.74 | 25.76 | 25.66 | -0.37% | 3,226 |
| Feb 11, 2025 | 25.82 | 25.88 | 25.82 | 25.86 | 25.75 | 0.03% | 2,284 |
| Feb 10, 2025 | 25.88 | 25.88 | 25.85 | 25.85 | 25.74 | 0.62% | 386 |
| Feb 7, 2025 | 25.85 | 25.85 | 25.69 | 25.69 | 25.58 | -0.93% | 1,813 |
| Feb 6, 2025 | 25.94 | 25.95 | 25.93 | 25.93 | 25.82 | 0.04% | 615 |
| Feb 5, 2025 | 25.91 | 25.92 | 25.91 | 25.92 | 25.81 | 0.54% | 720 |
| Feb 4, 2025 | 25.77 | 25.80 | 25.77 | 25.78 | 25.67 | 0.39% | 883 |
| Feb 3, 2025 | 25.43 | 25.83 | 25.43 | 25.68 | 25.57 | -0.53% | 945 |
| Jan 31, 2025 | 25.88 | 25.89 | 25.82 | 25.82 | 25.71 | -0.28% | 386 |
| Jan 30, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.78 | 0.04% | 319 |
| Jan 29, 2025 | 25.95 | 25.98 | 25.82 | 25.88 | 25.77 | -0.69% | 4,018 |
| Jan 28, 2025 | 25.93 | 26.06 | 25.93 | 26.06 | 25.95 | 0.73% | 836 |
| Jan 27, 2025 | 25.73 | 25.87 | 25.73 | 25.87 | 25.76 | -1.18% | 1,119 |
| Jan 24, 2025 | 26.19 | 26.19 | 26.18 | 26.18 | 26.07 | -0.23% | 580 |
| Jan 23, 2025 | 26.19 | 26.24 | 26.15 | 26.24 | 26.13 | 0.23% | 1,740 |
| Jan 22, 2025 | 26.15 | 26.21 | 26.15 | 26.18 | 26.07 | 0.39% | 2,069 |
| Jan 21, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.97 | 0.96% | 197 |
| Jan 17, 2025 | 25.85 | 25.94 | 25.83 | 25.83 | 25.72 | 0.82% | 2,657 |
| Jan 16, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.51 | 0.08% | 11,043 |