KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.25
+0.08 (0.32%)
May 29, 2025, 4:00 PM - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 25.31 | 25.37 | 25.15 | 25.25 | 25.25 | 0.32% | 7,860 |
| May 28, 2025 | 25.33 | 25.33 | 25.17 | 25.17 | 25.17 | -0.67% | 1,420 |
| May 27, 2025 | 25.17 | 25.34 | 25.17 | 25.34 | 25.34 | 1.75% | 521 |
| May 23, 2025 | 24.77 | 24.94 | 24.68 | 24.91 | 24.91 | -0.30% | 1,068 |
| May 22, 2025 | 24.98 | 25.10 | 24.92 | 24.98 | 24.98 | -0.16% | 12,365 |
| May 21, 2025 | 25.30 | 25.34 | 25.02 | 25.02 | 25.02 | -1.53% | 3,439 |
| May 20, 2025 | 25.44 | 25.48 | 25.35 | 25.41 | 25.41 | -0.27% | 3,276 |
| May 19, 2025 | 25.23 | 25.48 | 25.23 | 25.48 | 25.48 | 0.16% | 3,709 |
| May 16, 2025 | 25.27 | 25.44 | 25.27 | 25.44 | 25.44 | 0.95% | 1,714 |
| May 15, 2025 | 24.97 | 25.20 | 24.97 | 25.20 | 25.20 | 0.87% | 769 |
| May 14, 2025 | 24.96 | 24.98 | 24.91 | 24.98 | 24.98 | -0.11% | 2,608 |
| May 13, 2025 | 24.96 | 25.05 | 24.96 | 25.01 | 25.01 | 0.09% | 1,331 |
| May 12, 2025 | 25.01 | 25.01 | 24.89 | 24.99 | 24.99 | 2.60% | 2,349 |
| May 9, 2025 | 24.43 | 24.43 | 24.35 | 24.36 | 24.36 | -0.14% | 4,682 |
| May 8, 2025 | 24.56 | 24.58 | 24.39 | 24.39 | 24.39 | 0.62% | 15,452 |
| May 7, 2025 | 24.26 | 24.26 | 24.11 | 24.24 | 24.24 | 0.29% | 1,121 |
| May 6, 2025 | 24.16 | 24.31 | 24.16 | 24.17 | 24.17 | -0.74% | 4,144 |
| May 5, 2025 | 24.38 | 24.46 | 24.35 | 24.35 | 24.35 | -0.81% | 2,561 |
| May 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.32% | 389 |
| May 1, 2025 | 24.33 | 24.40 | 24.23 | 24.23 | 24.23 | -0.06% | 998 |
| Apr 30, 2025 | 23.77 | 24.24 | 23.77 | 24.24 | 24.24 | 0.26% | 2,430 |
| Apr 29, 2025 | 24.06 | 24.24 | 24.06 | 24.18 | 24.18 | 0.42% | 3,182 |
| Apr 28, 2025 | 24.04 | 24.11 | 23.91 | 24.08 | 24.08 | 0.21% | 32,523 |
| Apr 25, 2025 | 23.83 | 24.04 | 23.83 | 24.03 | 24.03 | 0.46% | 7,376 |
| Apr 24, 2025 | 23.66 | 23.93 | 23.66 | 23.92 | 23.92 | 1.27% | 1,706 |
| Apr 23, 2025 | 23.81 | 23.81 | 23.52 | 23.62 | 23.62 | 1.15% | 3,428 |
| Apr 22, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.59% | 314 |
| Apr 21, 2025 | 23.02 | 23.02 | 22.58 | 22.76 | 22.76 | -2.31% | 11,895 |
| Apr 17, 2025 | 23.26 | 23.49 | 23.26 | 23.30 | 23.30 | 0.23% | 32,306 |
| Apr 16, 2025 | 23.50 | 23.50 | 23.12 | 23.25 | 23.25 | -1.96% | 2,225 |
| Apr 15, 2025 | 23.83 | 23.90 | 23.71 | 23.71 | 23.71 | -0.13% | 5,123 |
| Apr 14, 2025 | 23.87 | 23.92 | 23.74 | 23.74 | 23.74 | 0.71% | 2,680 |
| Apr 11, 2025 | 23.15 | 23.64 | 23.15 | 23.57 | 23.57 | 1.56% | 34,568 |
| Apr 10, 2025 | 23.22 | 23.23 | 22.88 | 23.21 | 23.21 | -2.52% | 9,998 |
| Apr 9, 2025 | 22.11 | 23.81 | 22.02 | 23.81 | 23.81 | 7.88% | 2,416 |
| Apr 8, 2025 | 23.07 | 23.15 | 21.86 | 22.07 | 22.07 | -1.87% | 754,282 |
| Apr 7, 2025 | 23.13 | 23.13 | 22.49 | 22.49 | 22.49 | -0.78% | 3,184 |
| Apr 4, 2025 | 23.39 | 23.39 | 22.67 | 22.67 | 22.67 | -5.51% | 2,168 |
| Apr 3, 2025 | 24.13 | 24.15 | 23.98 | 23.99 | 23.99 | -3.87% | 8,075 |
| Apr 2, 2025 | 24.63 | 24.98 | 24.63 | 24.95 | 24.95 | 0.82% | 7,225 |
| Apr 1, 2025 | 24.70 | 24.83 | 24.52 | 24.75 | 24.75 | -0.08% | 3,993 |
| Mar 31, 2025 | 24.45 | 24.77 | 24.45 | 24.77 | 24.77 | 1.02% | 1,775 |
| 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 |