Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.42
+0.18 (0.71%)
Dec 20, 2024, 3:59 PM EST - Market closed

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0825.5025.0825.4225.420.71%1,303
Dec 19, 202425.3325.3325.2425.2425.240.36%906
Dec 18, 202425.8425.8725.1525.1525.15-2.37%5,983
Dec 17, 202425.8525.8525.7625.7625.76-6.94%1,013
Dec 16, 202427.7327.7927.6827.6826.06-0.09%826
Dec 13, 202427.7027.7127.7027.7126.08-0.20%356
Dec 12, 202427.8127.8127.7627.7626.14-0.40%681
Dec 11, 202427.8727.8727.8727.8726.240.44%158
Dec 10, 202427.8527.8527.7527.7526.13-0.32%573
Dec 9, 202427.9527.9527.8427.8426.21-0.75%2,598
Dec 6, 202428.0528.0528.0528.0526.41-0.30%678
Dec 5, 202428.1328.1328.1328.1326.490.17%340
Dec 4, 202428.0828.0928.0728.0926.440.10%522
Dec 3, 202428.1028.1028.0528.0626.41-0.17%875
Dec 2, 202428.1128.1128.1028.1026.46-0.02%1,411
Nov 29, 202428.1328.1528.1128.1126.460.40%821
Nov 27, 202428.0128.0128.0028.0026.360.49%514
Nov 26, 202427.8828.2527.8627.8626.230.04%1,168
Nov 25, 202427.9127.9127.8327.8526.220.32%981
Nov 22, 202427.7727.7727.7527.7626.140.36%1,568
Nov 21, 202427.4227.7027.4227.6626.040.55%970
Nov 20, 202427.5127.5127.5127.5125.900.18%536
Nov 19, 202427.2427.5127.2427.4625.850.40%2,927
Nov 18, 202427.3527.3527.3527.3525.750.51%436
Nov 15, 202427.3927.3927.1927.2125.62-0.91%3,745
Nov 14, 202427.6127.6127.4627.4625.85-0.84%1,431
Nov 13, 202427.7627.7827.6927.6926.07-0.09%634
Nov 12, 202427.6927.7227.6927.7226.10-0.31%566
Nov 11, 202427.9127.9127.8127.8126.18-0.09%540
Nov 8, 202427.8327.8327.8327.8326.200.19%542
Nov 7, 202427.7627.8427.7627.7826.150.82%2,264
Nov 6, 202427.3727.6027.3727.5525.942.26%56,763
Nov 5, 202426.9026.9426.9026.9425.361.16%404
Nov 4, 202426.7126.7126.6326.6325.07-0.26%736
Nov 1, 202426.7026.7026.7026.7025.14-0.16%240
Oct 31, 202426.9026.9026.7226.7525.18-0.90%7,375
Oct 30, 202426.9627.0926.9626.9925.410.10%2,941
Oct 29, 202426.8827.0426.8426.9625.38-0.41%21,344
Oct 28, 202427.0427.0927.0427.0725.490.50%5,973
Oct 25, 202426.9326.9326.9326.9325.36-0.43%54
Oct 24, 202427.0127.0527.0127.0525.470.07%244
Oct 23, 202427.0327.0327.0327.0325.45-0.69%26
Oct 22, 202427.1827.2227.1827.2225.630.11%840
Oct 21, 202427.3827.3827.1727.1925.60-0.73%8,036
Oct 18, 202427.3927.3927.3927.3925.790.51%160
Oct 17, 202427.4727.4727.2527.2525.66-2,179
Oct 16, 202427.1427.2527.1327.2525.660.41%3,221
Oct 15, 202427.2727.2727.0527.1425.55-0.33%1,346
Oct 14, 202427.0627.2327.0627.2325.640.81%612
Oct 11, 202426.8627.0126.8627.0125.431.02%520
Oct 10, 202426.7426.7426.7426.7425.17-0.27%113
Oct 9, 202426.7926.8126.7326.8125.240.83%619
Oct 8, 202426.5226.6726.5226.5925.030.42%5,887
Oct 7, 202426.6026.6026.4826.4824.93-0.45%1,207
Oct 4, 202426.5126.6026.4726.6025.040.65%1,149
Oct 3, 202426.3326.4326.3326.4324.880.03%2,941
Oct 2, 202426.3226.4226.3226.4224.870.16%569
Oct 1, 202426.2926.4126.2926.3824.84-0.61%2,141
Sep 30, 202426.3926.5526.3426.5424.990.34%3,212
Sep 27, 202426.5226.5226.4526.4524.90-0.49%476
Sep 26, 202426.6326.6326.5326.5824.910.42%2,756
Sep 25, 202426.6126.6126.4326.4724.81-0.38%19,350
Sep 24, 202426.5426.5726.5426.5724.900.53%3,197
Sep 23, 202426.3026.4326.3026.4324.770.38%1,486
Sep 20, 202426.3126.3326.3126.3324.68-0.11%5,569
Sep 19, 202426.2826.4026.2826.3624.701.27%5,672
Sep 18, 202426.0326.0326.0326.0324.400.42%119
Sep 17, 202426.1726.1725.9225.9224.29-0.52%2,434
Sep 16, 202425.8926.0625.8926.0624.420.49%346
Sep 13, 202425.8625.9325.8625.9324.300.54%417
Sep 12, 202425.7725.7925.7625.7924.170.81%2,261
Sep 11, 202425.5825.5825.5825.5823.980.95%85
Sep 10, 202425.2825.3425.2825.3423.750.45%253
Sep 9, 202425.2025.2325.1825.2323.641.24%9,292
Sep 6, 202424.9624.9724.9224.9223.36-1.33%3,478
Sep 5, 202425.3325.3325.2125.2623.67-0.21%605
Sep 4, 202425.4325.4325.3125.3123.720.28%952
Sep 3, 202425.5625.5625.1925.2423.66-2.44%3,213
Aug 30, 202425.7325.8725.7225.8724.250.94%2,188
Aug 29, 202425.7825.7825.6325.6324.02-0.31%1,170
Aug 28, 202425.6825.7425.6325.7124.10-0.50%3,280
Aug 27, 202425.7625.8525.7625.8424.220.31%5,286
Aug 26, 202425.9525.9525.7625.7624.14-0.54%6,132
Aug 23, 202425.8925.9325.8525.9024.271.25%1,216
Aug 22, 202425.6325.6725.5725.5823.97-0.70%4,323
Aug 21, 202425.7925.8225.7425.7624.140.51%1,300
Aug 20, 202425.6725.6725.6325.6324.02-0.19%590
Aug 19, 202425.5525.6825.5525.6824.070.82%9,940
Aug 16, 202425.4025.5525.4025.4723.870.63%60,675
Aug 15, 202425.2925.4125.2925.3123.720.96%2,284
Aug 14, 202424.9525.0924.9525.0723.500.40%3,145
Aug 13, 202424.7824.9924.7824.9723.401.59%2,468
Aug 12, 202424.6524.6524.5424.5823.04-0.20%6,192
Aug 9, 202424.5724.6924.5724.6323.080.16%3,743
Aug 8, 202424.3124.5924.3124.5923.051.59%1,097
Aug 7, 202424.2624.2724.2124.2122.69-0.55%1,976
Aug 6, 202424.6724.6724.3424.3422.811.05%3,599
Aug 5, 202424.1424.1924.0924.0922.58-2.84%1,455
Aug 2, 202424.7424.7924.7424.7923.23-1.16%348
Aug 1, 202425.5125.5125.0325.0823.51-0.91%3,159