Skip to main content
logo
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.09
-0.03 (-0.12%)
At close: Mar 19, 2026, 4:00 PM EDT
25.06
-0.03 (-0.12%)
After-hours: Mar 19, 2026, 8:00 PM EDT

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202625.0125.0925.0125.0925.09-0.12%2,786
Mar 18, 202625.3725.3725.1225.1225.12-1.68%1,784
Mar 17, 202625.7025.7025.5525.5525.550.13%611
Mar 16, 202625.5825.5825.5225.5225.510.64%2,161
Mar 13, 202625.4725.4725.3325.3525.35-0.38%2,587
Mar 12, 202625.5825.6025.4525.4525.45-1.38%10,032
Mar 11, 202625.8025.8125.7525.8125.81-0.46%3,638
Mar 10, 202625.9526.1325.9025.9325.92-0.26%4,425
Mar 9, 202625.7026.0125.7025.9925.990.04%4,441
Mar 6, 202626.0226.0225.9825.9825.98-1.01%443
Mar 5, 202626.3026.3026.0726.2526.25-0.88%4,115
Mar 4, 202626.4226.5126.3826.4826.480.53%2,280
Mar 3, 202626.0226.4025.9026.3426.34-0.75%3,493
Mar 2, 202626.4926.5726.4926.5426.54-0.08%3,331
Feb 27, 202626.5026.5726.5026.5626.56-1.85%5,395
Feb 26, 202626.6927.0626.6327.0627.060.78%2,333
Feb 25, 202626.6926.8526.6926.8526.850.67%1,472
Feb 24, 202626.5626.6726.5626.6726.670.53%3,055
Feb 23, 202626.5026.5526.5026.5326.53-1.12%1,902
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