Skip to main content
logo
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
26.83
+0.11 (0.42%)
Feb 20, 2026, 4:00 PM EST - Market closed

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.6926.8326.6926.8326.830.42%2,089
Feb 19, 202626.6926.7226.6826.7226.72-0.38%1,363
Feb 18, 202626.7226.8726.7226.8226.820.49%9,536
Feb 17, 202626.5426.6926.5426.6926.69-0.25%874
Feb 13, 202626.7426.8126.7426.7626.760.22%2,160
Feb 12, 202626.8526.8526.7026.7026.70-1.31%2,055
Feb 11, 202627.0827.0827.0327.0527.05-0.05%4,308
Feb 10, 202627.1627.2027.0727.0727.060.12%18,027
Feb 9, 202626.9427.0926.9127.0327.030.45%5,517
Feb 6, 202626.6926.9126.6926.9126.912.37%4,027
Feb 5, 202626.4326.4326.2626.2926.29-0.73%3,562
Feb 4, 202626.5826.5826.3926.4826.48-0.12%4,871
Feb 3, 202626.5326.5526.3826.5126.51-0.04%3,058
Feb 2, 202626.5326.5426.5226.5226.520.42%1,105
Jan 30, 202626.2426.4126.2426.4126.410.21%1,696
Jan 29, 202626.2426.3626.2226.3626.35-0.25%4,998
Jan 28, 202626.5026.5026.3826.4226.42-0.18%3,957
Jan 27, 202626.3926.4726.3826.4726.470.65%561
Jan 26, 202626.2326.3226.2326.3026.300.52%1,779
Jan 23, 202626.1526.1926.1526.1626.16-0.11%2,051
Jan 22, 202626.2126.2726.1626.1926.190.28%2,852
Jan 21, 202626.0226.1425.9326.1226.120.95%2,873
Jan 20, 202626.0126.0225.8425.8725.87-1.77%22,981
Jan 16, 202626.2926.3826.2726.3426.34-0.13%2,832
Jan 15, 202626.2826.4426.2826.3726.370.83%2,926
Jan 14, 202626.0726.1626.0726.1526.150.15%13,476
Jan 13, 202626.0926.1226.0626.1126.11-0.21%15,597
Jan 12, 202626.1626.1826.1226.1726.170.07%7,373
Jan 9, 202626.0126.1726.0126.1526.150.56%6,657
Jan 8, 202625.9926.0125.9926.0026.000.78%2,110
Jan 7, 202625.8825.9525.7925.8025.80-0.67%2,146
Jan 6, 202625.8125.9825.8125.9825.981.07%16,270
Jan 5, 202625.7525.7825.7025.7025.700.31%3,306
Jan 2, 202625.5925.6925.5925.6225.620.14%1,429
Dec 31, 202525.7325.7325.5925.5925.58-0.69%2,743
Dec 30, 202525.7725.7925.7525.7625.76-0.07%2,858
Dec 29, 202525.8325.8325.7825.7825.78-0.57%953
Dec 26, 202525.9025.9625.9025.9325.93-0.05%1,330
Dec 24, 202525.8925.9425.8925.9425.940.50%2,107
Dec 23, 202525.7225.8225.7225.8125.810.23%3,854
Dec 22, 202525.6825.7625.6825.7525.75-6.31%1,990
Dec 19, 202527.4927.5427.4927.4925.800.49%3,120
Dec 18, 202527.4827.4827.3527.3525.670.22%994
Dec 17, 202527.4827.4827.2827.2925.62-0.78%1,466
Dec 16, 202527.5227.5227.4827.5025.82-0.38%1,049
Dec 15, 202527.6027.6327.6027.6125.920.17%488
Dec 12, 202527.5927.5927.5227.5625.87-1.03%2,394
Dec 11, 202527.6927.8727.6827.8526.140.47%12,824
Dec 10, 202527.4527.7627.4527.7226.020.99%5,785
Dec 9, 202527.5427.5427.4527.4525.770.01%5,434