KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.92
-0.23 (-0.87%)
Aug 1, 2025, 4:00 PM - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.04 | 26.04 | 25.87 | 25.92 | 25.92 | -0.87% | 598 |
| Jul 31, 2025 | 26.42 | 26.42 | 26.14 | 26.15 | 26.15 | -0.83% | 5,122 |
| Jul 30, 2025 | 26.53 | 26.53 | 26.37 | 26.37 | 26.37 | -0.34% | 960 |
| Jul 29, 2025 | 26.53 | 26.55 | 26.43 | 26.46 | 26.46 | -0.19% | 2,625 |
| Jul 28, 2025 | 26.56 | 26.59 | 26.49 | 26.51 | 26.51 | -0.34% | 4,207 |
| Jul 25, 2025 | 26.59 | 26.62 | 26.51 | 26.60 | 26.60 | 0.11% | 5,098 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.57 | 26.57 | 26.57 | -0.76% | 4,242 |
| Jul 23, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 0.91% | 329 |
| Jul 22, 2025 | 26.42 | 26.53 | 26.42 | 26.53 | 26.53 | 0.42% | 2,246 |
| Jul 21, 2025 | 26.50 | 26.56 | 26.42 | 26.42 | 26.42 | -0.01% | 2,894 |
| Jul 18, 2025 | 26.40 | 26.42 | 26.38 | 26.42 | 26.42 | -0.09% | 882 |
| Jul 17, 2025 | 26.38 | 26.47 | 26.38 | 26.45 | 26.45 | 0.62% | 1,740 |
| Jul 16, 2025 | 26.16 | 26.32 | 26.16 | 26.28 | 26.28 | 0.34% | 1,332 |
| Jul 15, 2025 | 26.34 | 26.34 | 26.19 | 26.19 | 26.19 | -0.73% | 1,561 |
| Jul 14, 2025 | 26.35 | 26.39 | 26.34 | 26.39 | 26.39 | 0.03% | 5,322 |
| Jul 11, 2025 | 26.42 | 26.42 | 26.38 | 26.38 | 26.38 | -0.69% | 443 |
| Jul 10, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.47% | 43 |
| Jul 9, 2025 | 26.32 | 26.44 | 26.32 | 26.44 | 26.44 | 0.56% | 1,553 |
| Jul 8, 2025 | 26.35 | 26.36 | 26.29 | 26.29 | 26.29 | 0.19% | 13,150 |
| Jul 7, 2025 | 26.44 | 26.44 | 26.24 | 26.24 | 26.24 | -0.91% | 1,586 |
| Jul 3, 2025 | 26.46 | 26.52 | 26.46 | 26.48 | 26.48 | 0.44% | 5,512 |
| Jul 2, 2025 | 26.32 | 26.37 | 26.32 | 26.37 | 26.37 | 0.63% | 1,054 |
| Jul 1, 2025 | 26.03 | 26.32 | 26.01 | 26.20 | 26.20 | 0.72% | 4,021 |
| Jun 30, 2025 | 25.91 | 26.01 | 25.91 | 26.01 | 26.01 | 0.58% | 1,560 |
| Jun 27, 2025 | 25.84 | 25.93 | 25.74 | 25.86 | 25.86 | 0.01% | 8,168 |
| Jun 26, 2025 | 25.78 | 25.86 | 25.78 | 25.86 | 25.76 | 0.89% | 1,635 |
| Jun 25, 2025 | 25.69 | 25.69 | 25.62 | 25.63 | 25.53 | -0.54% | 3,284 |
| Jun 24, 2025 | 25.64 | 25.77 | 25.64 | 25.77 | 25.67 | 0.96% | 914 |
| Jun 23, 2025 | 25.41 | 25.53 | 25.31 | 25.53 | 25.43 | 0.57% | 1,339 |
| Jun 20, 2025 | 25.52 | 25.52 | 25.32 | 25.38 | 25.28 | 0.04% | 6,688 |
| Jun 18, 2025 | 25.45 | 25.47 | 25.37 | 25.37 | 25.27 | -0.20% | 1,255 |
| Jun 17, 2025 | 25.59 | 25.59 | 25.42 | 25.42 | 25.32 | -0.85% | 5,555 |
| Jun 16, 2025 | 25.65 | 25.75 | 25.61 | 25.64 | 25.54 | 0.51% | 3,219 |
| Jun 13, 2025 | 25.66 | 25.71 | 25.47 | 25.51 | 25.41 | -1.24% | 6,787 |
| Jun 12, 2025 | 25.69 | 25.83 | 25.69 | 25.83 | 25.73 | 0.47% | 432 |
| Jun 11, 2025 | 25.83 | 25.83 | 25.67 | 25.71 | 25.61 | -0.39% | 10,089 |
| Jun 10, 2025 | 25.68 | 25.82 | 25.68 | 25.81 | 25.71 | 0.57% | 8,078 |
| Jun 9, 2025 | 25.70 | 25.70 | 25.66 | 25.66 | 25.57 | 0.14% | 1,143 |
| Jun 6, 2025 | 25.62 | 25.64 | 25.60 | 25.63 | 25.53 | 1.27% | 6,587 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 25.21 | -0.50% | 434 |
| Jun 4, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.34 | -0.25% | 871 |
| Jun 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | 0.64% | 187 |
| Jun 2, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.24 | 0.14% | 1,904 |
| May 30, 2025 | 25.28 | 25.30 | 25.22 | 25.30 | 25.20 | 0.20% | 646,235 |
| May 29, 2025 | 25.31 | 25.37 | 25.15 | 25.25 | 25.15 | 0.32% | 7,860 |
| May 28, 2025 | 25.33 | 25.33 | 25.17 | 25.17 | 25.07 | -0.67% | 1,420 |
| May 27, 2025 | 25.17 | 25.34 | 25.17 | 25.34 | 25.24 | 1.75% | 521 |
| May 23, 2025 | 24.77 | 24.94 | 24.68 | 24.91 | 24.81 | -0.30% | 1,068 |
| May 22, 2025 | 24.98 | 25.10 | 24.92 | 24.98 | 24.88 | -0.16% | 12,365 |
| May 21, 2025 | 25.30 | 25.34 | 25.02 | 25.02 | 24.92 | -1.53% | 3,439 |