KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.62
+0.04 (0.16%)
Jan 2, 2026, 4:00 PM EST - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 25.59 | 25.69 | 25.59 | 25.62 | 25.62 | 0.14% | 1,429 |
| Dec 31, 2025 | 25.73 | 25.73 | 25.59 | 25.59 | 25.58 | -0.69% | 2,743 |
| Dec 30, 2025 | 25.77 | 25.79 | 25.75 | 25.76 | 25.76 | -0.07% | 2,858 |
| Dec 29, 2025 | 25.83 | 25.83 | 25.78 | 25.78 | 25.78 | -0.57% | 953 |
| Dec 26, 2025 | 25.90 | 25.96 | 25.90 | 25.93 | 25.93 | -0.05% | 1,330 |
| Dec 24, 2025 | 25.89 | 25.94 | 25.89 | 25.94 | 25.94 | 0.50% | 2,107 |
| Dec 23, 2025 | 25.72 | 25.82 | 25.72 | 25.81 | 25.81 | 0.23% | 3,854 |
| Dec 22, 2025 | 25.68 | 25.76 | 25.68 | 25.75 | 25.75 | -6.31% | 1,990 |
| Dec 19, 2025 | 27.49 | 27.54 | 27.49 | 27.49 | 25.80 | 0.49% | 3,120 |
| Dec 18, 2025 | 27.48 | 27.48 | 27.35 | 27.35 | 25.67 | 0.22% | 994 |
| Dec 17, 2025 | 27.48 | 27.48 | 27.28 | 27.29 | 25.62 | -0.78% | 1,466 |
| Dec 16, 2025 | 27.52 | 27.52 | 27.48 | 27.50 | 25.82 | -0.38% | 1,049 |
| Dec 15, 2025 | 27.60 | 27.63 | 27.60 | 27.61 | 25.92 | 0.17% | 488 |
| Dec 12, 2025 | 27.59 | 27.59 | 27.52 | 27.56 | 25.87 | -1.03% | 2,394 |
| Dec 11, 2025 | 27.69 | 27.87 | 27.68 | 27.85 | 26.14 | 0.47% | 12,824 |
| Dec 10, 2025 | 27.45 | 27.76 | 27.45 | 27.72 | 26.02 | 0.99% | 5,785 |
| Dec 9, 2025 | 27.54 | 27.54 | 27.45 | 27.45 | 25.77 | 0.01% | 5,434 |
| Dec 8, 2025 | 27.52 | 27.54 | 27.45 | 27.45 | 25.76 | -0.15% | 3,297 |
| Dec 5, 2025 | 27.53 | 27.54 | 27.49 | 27.49 | 25.80 | 0.28% | 1,054 |
| Dec 4, 2025 | 27.38 | 27.41 | 27.38 | 27.41 | 25.73 | -0.04% | 313 |
| Dec 3, 2025 | 27.44 | 27.46 | 27.42 | 27.42 | 25.74 | 0.82% | 1,577 |
| Dec 2, 2025 | 27.19 | 27.21 | 27.19 | 27.20 | 25.53 | -0.19% | 1,476 |
| Dec 1, 2025 | 27.28 | 27.37 | 27.23 | 27.25 | 25.58 | -0.66% | 2,432 |
| Nov 28, 2025 | 27.46 | 27.46 | 27.43 | 27.43 | 25.75 | 0.26% | 2,269 |
| Nov 26, 2025 | 27.24 | 27.41 | 27.24 | 27.36 | 25.68 | 0.93% | 3,362 |
| Nov 25, 2025 | 26.78 | 27.12 | 26.78 | 27.11 | 25.45 | 1.16% | 2,781 |
| Nov 24, 2025 | 26.80 | 26.81 | 26.78 | 26.80 | 25.16 | 0.71% | 4,352 |
| Nov 21, 2025 | 26.77 | 26.77 | 26.61 | 26.61 | 24.98 | 1.23% | 874 |
| Nov 20, 2025 | 26.96 | 26.96 | 26.29 | 26.29 | 24.68 | -1.40% | 2,372 |
| Nov 19, 2025 | 26.79 | 26.79 | 26.62 | 26.66 | 25.03 | -0.15% | 3,035 |
| Nov 18, 2025 | 26.64 | 26.79 | 26.57 | 26.70 | 25.06 | -0.71% | 4,549 |
| Nov 17, 2025 | 27.07 | 27.15 | 26.80 | 26.89 | 25.24 | -0.96% | 3,427 |
| Nov 14, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 25.49 | -0.14% | 99 |
| Nov 13, 2025 | 27.52 | 27.52 | 27.19 | 27.19 | 25.53 | -1.27% | 3,574 |
| Nov 12, 2025 | 27.53 | 27.57 | 27.53 | 27.54 | 25.85 | 0.29% | 2,957 |
| Nov 11, 2025 | 27.33 | 27.47 | 27.33 | 27.46 | 25.78 | 0.41% | 1,970 |
| Nov 10, 2025 | 27.17 | 27.38 | 27.17 | 27.35 | 25.67 | 1.05% | 4,562 |
| Nov 7, 2025 | 26.94 | 27.07 | 26.82 | 27.07 | 25.41 | 0.37% | 918 |
| Nov 6, 2025 | 27.11 | 27.11 | 26.90 | 26.96 | 25.31 | -0.69% | 13,456 |
| Nov 5, 2025 | 27.13 | 27.28 | 27.12 | 27.15 | 25.49 | 0.18% | 2,621 |
| Nov 4, 2025 | 27.14 | 27.21 | 27.09 | 27.10 | 25.44 | -0.75% | 1,548 |
| Nov 3, 2025 | 27.26 | 27.32 | 27.26 | 27.31 | 25.63 | -0.34% | 1,010 |
| Oct 31, 2025 | 27.44 | 27.48 | 27.40 | 27.40 | 25.72 | -0.13% | 5,058 |
| Oct 30, 2025 | 27.61 | 27.61 | 27.44 | 27.44 | 25.76 | -0.84% | 1,166 |
| Oct 29, 2025 | 27.84 | 27.84 | 27.60 | 27.67 | 25.97 | -0.61% | 34,575 |
| Oct 28, 2025 | 27.71 | 27.84 | 27.70 | 27.84 | 26.13 | 0.56% | 10,324 |
| Oct 27, 2025 | 27.66 | 27.69 | 27.63 | 27.69 | 25.99 | 0.56% | 3,647 |
| Oct 24, 2025 | 27.50 | 27.57 | 27.47 | 27.53 | 25.85 | 0.81% | 6,568 |
| Oct 23, 2025 | 27.22 | 27.36 | 27.22 | 27.31 | 25.64 | 0.14% | 974 |
| Oct 22, 2025 | 27.36 | 27.37 | 27.18 | 27.27 | 25.60 | -0.45% | 4,188 |