KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
24.55
+0.32 (1.32%)
May 2, 2025, 4:00 PM EDT - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.32% | 389 |
| May 1, 2025 | 24.33 | 24.40 | 24.23 | 24.23 | 24.23 | -0.06% | 998 |
| Apr 30, 2025 | 23.77 | 24.24 | 23.77 | 24.24 | 24.24 | 0.26% | 2,430 |
| Apr 29, 2025 | 24.06 | 24.24 | 24.06 | 24.18 | 24.18 | 0.42% | 3,182 |
| Apr 28, 2025 | 24.04 | 24.11 | 23.91 | 24.08 | 24.08 | 0.21% | 32,523 |
| Apr 25, 2025 | 23.83 | 24.04 | 23.83 | 24.03 | 24.03 | 0.46% | 7,376 |
| Apr 24, 2025 | 23.66 | 23.93 | 23.66 | 23.92 | 23.92 | 1.27% | 1,706 |
| Apr 23, 2025 | 23.81 | 23.81 | 23.52 | 23.62 | 23.62 | 1.15% | 3,428 |
| Apr 22, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.59% | 314 |
| Apr 21, 2025 | 23.02 | 23.02 | 22.58 | 22.76 | 22.76 | -2.31% | 11,895 |
| Apr 17, 2025 | 23.26 | 23.49 | 23.26 | 23.30 | 23.30 | 0.23% | 32,306 |
| Apr 16, 2025 | 23.50 | 23.50 | 23.12 | 23.25 | 23.25 | -1.96% | 2,225 |
| Apr 15, 2025 | 23.83 | 23.90 | 23.71 | 23.71 | 23.71 | -0.13% | 5,123 |
| Apr 14, 2025 | 23.87 | 23.92 | 23.74 | 23.74 | 23.74 | 0.71% | 2,680 |
| Apr 11, 2025 | 23.15 | 23.64 | 23.15 | 23.57 | 23.57 | 1.56% | 34,568 |
| Apr 10, 2025 | 23.22 | 23.23 | 22.88 | 23.21 | 23.21 | -2.52% | 9,998 |
| Apr 9, 2025 | 22.11 | 23.81 | 22.02 | 23.81 | 23.81 | 7.88% | 2,416 |
| Apr 8, 2025 | 23.07 | 23.15 | 21.86 | 22.07 | 22.07 | -1.87% | 754,282 |
| Apr 7, 2025 | 23.13 | 23.13 | 22.49 | 22.49 | 22.49 | -0.78% | 3,184 |
| Apr 4, 2025 | 23.39 | 23.39 | 22.67 | 22.67 | 22.67 | -5.51% | 2,168 |
| Apr 3, 2025 | 24.13 | 24.15 | 23.98 | 23.99 | 23.99 | -3.87% | 8,075 |
| Apr 2, 2025 | 24.63 | 24.98 | 24.63 | 24.95 | 24.95 | 0.82% | 7,225 |
| Apr 1, 2025 | 24.70 | 24.83 | 24.52 | 24.75 | 24.75 | -0.08% | 3,993 |
| Mar 31, 2025 | 24.45 | 24.77 | 24.45 | 24.77 | 24.77 | 1.02% | 1,775 |
| Mar 28, 2025 | 24.67 | 24.67 | 24.51 | 24.52 | 24.52 | -1.92% | 6,843 |
| Mar 27, 2025 | 25.10 | 25.10 | 24.99 | 25.00 | 24.90 | -0.41% | 2,685 |
| Mar 26, 2025 | 25.27 | 25.27 | 25.03 | 25.10 | 25.00 | -0.46% | 2,022 |
| Mar 25, 2025 | 25.23 | 25.26 | 25.18 | 25.22 | 25.12 | -0.16% | 5,174 |
| Mar 24, 2025 | 25.21 | 25.29 | 25.21 | 25.26 | 25.15 | 1.32% | 2,230 |
| Mar 21, 2025 | 24.73 | 24.93 | 24.72 | 24.93 | 24.83 | -0.03% | 1,007 |
| Mar 20, 2025 | 25.01 | 25.08 | 24.91 | 24.94 | 24.83 | -0.20% | 5,557 |
| Mar 19, 2025 | 24.89 | 25.12 | 24.86 | 24.99 | 24.88 | 0.84% | 3,036 |
| Mar 18, 2025 | 24.75 | 24.79 | 24.72 | 24.78 | 24.68 | -0.80% | 5,164 |
| Mar 17, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.88 | 0.77% | 625 |
| Mar 14, 2025 | 24.52 | 24.79 | 24.52 | 24.79 | 24.68 | 1.80% | 718 |
| Mar 13, 2025 | 24.41 | 24.41 | 24.35 | 24.35 | 24.25 | -1.06% | 609 |
| Mar 12, 2025 | 24.61 | 24.78 | 24.53 | 24.61 | 24.51 | 0.08% | 1,444 |
| Mar 11, 2025 | 24.70 | 24.70 | 24.52 | 24.59 | 24.49 | -1.32% | 2,381 |
| Mar 10, 2025 | 25.21 | 25.22 | 24.92 | 24.92 | 24.82 | -2.19% | 4,473 |
| Mar 7, 2025 | 25.21 | 25.48 | 25.21 | 25.48 | 25.37 | 1.35% | 2,793 |
| Mar 6, 2025 | 25.20 | 25.24 | 25.03 | 25.14 | 25.03 | -0.87% | 1,362 |
| Mar 5, 2025 | 25.16 | 25.39 | 25.16 | 25.36 | 25.25 | 0.79% | 3,664 |
| Mar 4, 2025 | 25.35 | 25.47 | 25.15 | 25.16 | 25.06 | -1.14% | 2,751 |
| Mar 3, 2025 | 25.90 | 25.90 | 25.45 | 25.45 | 25.34 | -1.28% | 5,644 |
| Feb 28, 2025 | 25.51 | 25.79 | 25.46 | 25.78 | 25.67 | 1.86% | 1,115 |
| Feb 27, 2025 | 25.69 | 25.69 | 25.31 | 25.31 | 25.20 | -1.29% | 885 |
| Feb 26, 2025 | 25.79 | 25.86 | 25.58 | 25.64 | 25.53 | -0.52% | 4,851 |
| Feb 25, 2025 | 25.77 | 25.85 | 25.70 | 25.78 | 25.67 | -0.26% | 6,485 |
| Feb 24, 2025 | 25.84 | 25.97 | 25.84 | 25.84 | 25.74 | -0.37% | 2,077 |
| Feb 21, 2025 | 25.98 | 25.98 | 25.91 | 25.94 | 25.83 | -1.03% | 847 |