Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
26.74
-0.25 (-0.91%)
Oct 31, 2024, 2:19 PM EDT - Market closed

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.9026.9026.7226.7426.74-0.93%7,375
Oct 30, 202426.9627.0926.9626.9926.990.11%2,941
Oct 29, 202426.8827.0426.8426.9626.96-0.41%21,344
Oct 28, 202427.0427.0927.0427.0727.070.52%6,000
Oct 25, 202426.9326.9326.9326.9326.93-0.44%100
Oct 24, 202427.0127.0527.0127.0527.050.07%244
Oct 23, 202427.0327.0327.0327.0327.03-0.70%100
Oct 22, 202427.1827.2227.1827.2227.220.11%852
Oct 21, 202427.3827.3827.1727.1927.19-0.73%8,036
Oct 18, 202427.3927.3927.3927.3927.390.51%200
Oct 17, 202427.4727.4727.2527.2527.25-2,200
Oct 16, 202427.1427.2527.1327.2527.250.41%3,221
Oct 15, 202427.2727.2727.0527.1427.14-0.33%1,346
Oct 14, 202427.0627.2327.0627.2327.230.81%612
Oct 11, 202426.8627.0126.8627.0127.011.01%520
Oct 10, 202426.7426.7426.7426.7426.74-0.26%113
Oct 9, 202426.7926.8126.7326.8126.810.83%619
Oct 8, 202426.5226.6726.5226.5926.590.42%5,900
Oct 7, 202426.6026.6026.4826.4826.48-0.45%1,207
Oct 4, 202426.5126.6026.4726.6026.600.64%1,149
Oct 3, 202426.3326.4326.3326.4326.430.04%2,941
Oct 2, 202426.3226.4226.3226.4226.420.15%600
Oct 1, 202426.2926.4126.2926.3826.38-0.60%2,141
Sep 30, 202426.3926.5526.3426.5426.540.34%3,212
Sep 27, 202426.5226.5226.4526.4526.45-0.49%500
Sep 26, 202426.6326.6326.5326.5826.460.42%2,800
Sep 25, 202426.6126.6126.4326.4726.35-0.38%19,400
Sep 24, 202426.5426.5726.5426.5726.450.53%3,200
Sep 23, 202426.3026.4326.3026.4326.310.38%1,500
Sep 20, 202426.3126.3326.3126.3326.21-0.11%5,600
Sep 19, 202426.2826.4026.2826.3626.241.27%5,700
Sep 18, 202426.0326.0326.0326.0325.910.42%119
Sep 17, 202426.1726.1725.9225.9225.80-0.54%2,434
Sep 16, 202425.8926.0625.8926.0625.940.50%346
Sep 13, 202425.8625.9325.8625.9325.810.54%417
Sep 12, 202425.7725.7925.7625.7925.670.82%2,300
Sep 11, 202425.5825.5825.5825.5825.470.95%100
Sep 10, 202425.2825.3425.2825.3425.230.44%300
Sep 9, 202425.2025.2325.1825.2325.111.24%9,300
Sep 6, 202424.9624.9724.9224.9224.81-1.35%3,500
Sep 5, 202425.3325.3325.2125.2625.14-0.20%605
Sep 4, 202425.4325.4325.3125.3125.200.28%1,000
Sep 3, 202425.5625.5625.1925.2425.13-2.44%3,213
Aug 30, 202425.7325.8725.7225.8725.750.94%2,200
Aug 29, 202425.7825.7825.6325.6325.51-0.31%1,200
Aug 28, 202425.6825.7425.6325.7125.59-0.50%3,300
Aug 27, 202425.7625.8525.7625.8425.720.31%5,300
Aug 26, 202425.9525.9525.7625.7625.64-0.54%6,132
Aug 23, 202425.8925.9325.8525.9025.781.25%1,216
Aug 22, 202425.6325.6725.5725.5825.46-0.70%4,323
Aug 21, 202425.7925.8225.7425.7625.640.51%1,300
Aug 20, 202425.6725.6725.6325.6325.51-0.19%600
Aug 19, 202425.5525.6825.5525.6825.560.82%9,940
Aug 16, 202425.4025.5525.4025.4725.360.63%60,700
Aug 15, 202425.2925.4125.2925.3125.200.96%2,300
Aug 14, 202424.9525.0924.9525.0724.960.40%3,145
Aug 13, 202424.7824.9924.7824.9724.861.59%2,500
Aug 12, 202424.6524.6524.5424.5824.47-0.20%6,200
Aug 9, 202424.5724.6924.5724.6324.520.16%3,743
Aug 8, 202424.3124.5924.3124.5924.481.57%1,100
Aug 7, 202424.2624.2724.2124.2124.10-0.53%2,000
Aug 6, 202424.6724.6724.3424.3424.231.04%3,600
Aug 5, 202424.1424.1924.0924.0923.98-2.82%1,500
Aug 2, 202424.7424.7924.7424.7924.68-1.16%348
Aug 1, 202425.5125.5125.0325.0824.97-0.91%3,200
Jul 31, 202425.2825.3425.2825.3125.201.04%7,943
Jul 30, 202425.1025.1125.0125.0524.94-0.32%6,900
Jul 29, 202425.1725.1725.1325.1325.020.24%600
Jul 26, 202425.0325.1025.0325.0724.961.37%2,400
Jul 25, 202425.0025.0024.7324.7324.62-0.04%7,700
Jul 24, 202424.9424.9424.7424.7424.63-1.20%23,126
Jul 23, 202425.0825.1625.0425.0424.93-0.44%1,300
Jul 22, 202425.0925.1825.0925.1525.040.64%1,300
Jul 19, 202425.0925.1224.9824.9924.88-0.24%2,626
Jul 18, 202425.3325.3325.0525.0524.94-0.95%2,100
Jul 17, 202425.3225.3625.2925.2925.18-0.20%2,033
Jul 16, 202425.3025.3525.2825.3425.230.84%1,727
Jul 15, 202425.1325.1325.1325.1325.010.40%100
Jul 12, 202425.1525.2125.0325.0324.920.24%3,049
Jul 11, 202424.9324.9724.9324.9724.860.28%16,149
Jul 10, 202424.9024.9024.9024.9024.791.06%123
Jul 9, 202424.6424.6624.6424.6424.530.12%700
Jul 8, 202424.7024.7024.5724.6124.500.04%2,005
Jul 5, 202424.5524.6224.5324.6024.490.24%7,500
Jul 3, 202424.3624.5424.3624.5424.430.33%1,608
Jul 2, 202424.2424.4624.2424.4624.35-1,300
Jul 1, 202424.4424.4624.3724.4624.35-0.08%2,900
Jun 28, 202424.5624.6324.4824.4824.37-0.04%1,800
Jun 27, 202424.4524.4924.4024.4924.38-0.69%4,343
Jun 26, 202424.6624.6624.6624.6624.41-0.12%100
Jun 25, 202424.6624.6924.6524.6924.44-0.28%409
Jun 24, 202424.8624.8624.7624.7624.510.24%2,737
Jun 21, 202424.6924.7024.6924.7024.45-0.24%443
Jun 20, 202424.8224.8224.7624.7624.51-1,634
Jun 18, 202424.5624.7624.5624.7624.510.41%600
Jun 17, 202424.5224.7124.5124.6624.410.45%3,326
Jun 14, 202424.4024.5724.4024.5524.31-0.45%1,617
Jun 13, 202424.6924.7024.6624.6624.420.16%816
Jun 12, 202424.6724.6724.6024.6224.380.65%1,400
Jun 11, 202424.3624.5024.3624.4624.210.08%29,233