Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.94
-0.27 (-1.03%)
Feb 21, 2025, 3:59 PM EST - Market closed

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9825.9825.9125.9425.94-1.03%847
Feb 20, 202526.1926.2126.1226.2126.21-0.19%1,999
Feb 19, 202525.9926.2925.9926.2626.260.58%1,683
Feb 18, 202526.1126.1126.1126.1126.110.22%846
Feb 14, 202526.1126.1126.0526.0526.05-0.22%553
Feb 13, 202525.9226.1125.9226.1126.111.35%3,080
Feb 12, 202525.7525.8125.7425.7625.76-0.37%3,226
Feb 11, 202525.8225.8825.8225.8625.860.03%2,284
Feb 10, 202525.8825.8825.8525.8525.850.62%386
Feb 7, 202525.8525.8525.6925.6925.69-0.93%1,813
Feb 6, 202525.9425.9525.9325.9325.930.04%615
Feb 5, 202525.9125.9225.9125.9225.920.54%720
Feb 4, 202525.7725.8025.7725.7825.780.39%883
Feb 3, 202525.4325.8325.4325.6825.68-0.53%945
Jan 31, 202525.8825.8925.8225.8225.82-0.28%386
Jan 30, 202525.8725.8925.8725.8925.890.04%319
Jan 29, 202525.9525.9825.8225.8825.88-0.69%4,018
Jan 28, 202525.9326.0625.9326.0626.060.73%836
Jan 27, 202525.7325.8725.7325.8725.87-1.18%1,119
Jan 24, 202526.1926.1926.1826.1826.18-0.23%580
Jan 23, 202526.1926.2426.1526.2426.240.23%1,740
Jan 22, 202526.1526.2126.1526.1826.180.39%2,069
Jan 21, 202526.0826.0826.0826.0826.080.96%197
Jan 17, 202525.8525.9425.8325.8325.830.82%2,657
Jan 16, 202525.6725.6725.6225.6225.620.08%11,043
Jan 15, 202525.5625.6325.5625.6025.601.67%4,553
Jan 14, 202525.1325.3025.1325.1825.180.16%1,697
Jan 13, 202525.0625.1425.0625.1425.140.08%1,646
Jan 10, 202525.3225.3225.0825.1225.12-1.26%3,387
Jan 8, 202525.3725.4425.3725.4425.440.19%404
Jan 7, 202525.6125.6125.3725.3925.39-0.97%1,410
Jan 6, 202525.7825.7925.6425.6425.640.31%2,340
Jan 3, 202525.4725.5625.4725.5625.561.19%826
Jan 2, 202525.4125.4125.2225.2625.260.04%3,881
Dec 31, 202425.2225.2725.2225.2525.25-0.41%847
Dec 30, 202425.2125.3525.2125.3525.35-0.69%345
Dec 27, 202425.5325.5325.5325.5325.53-0.96%173
Dec 26, 202425.7425.8025.7425.7825.780.05%1,602
Dec 24, 202425.7125.7625.7125.7625.760.74%342
Dec 23, 202425.4325.5825.4325.5825.580.61%458
Dec 20, 202425.0825.5025.0825.4225.420.71%1,303
Dec 19, 202425.3325.3325.2425.2425.240.36%906
Dec 18, 202425.8425.8725.1525.1525.15-2.37%5,983
Dec 17, 202425.8525.8525.7625.7625.76-6.94%1,013
Dec 16, 202427.7327.7927.6827.6826.06-0.09%826
Dec 13, 202427.7027.7127.7027.7126.08-0.20%356
Dec 12, 202427.8127.8127.7627.7626.14-0.40%681
Dec 11, 202427.8727.8727.8727.8726.240.44%158
Dec 10, 202427.8527.8527.7527.7526.13-0.32%573
Dec 9, 202427.9527.9527.8427.8426.21-0.75%2,598
Dec 6, 202428.0528.0528.0528.0526.41-0.30%678
Dec 5, 202428.1328.1328.1328.1326.490.17%340
Dec 4, 202428.0828.0928.0728.0926.440.10%522
Dec 3, 202428.1028.1028.0528.0626.41-0.17%875
Dec 2, 202428.1128.1128.1028.1026.46-0.02%1,411
Nov 29, 202428.1328.1528.1128.1126.460.40%821
Nov 27, 202428.0128.0128.0028.0026.360.49%514
Nov 26, 202427.8828.2527.8627.8626.230.04%1,168
Nov 25, 202427.9127.9127.8327.8526.220.32%981
Nov 22, 202427.7727.7727.7527.7626.140.36%1,568
Nov 21, 202427.4227.7027.4227.6626.040.55%970
Nov 20, 202427.5127.5127.5127.5125.900.18%536
Nov 19, 202427.2427.5127.2427.4625.850.40%2,927
Nov 18, 202427.3527.3527.3527.3525.750.51%436
Nov 15, 202427.3927.3927.1927.2125.62-0.91%3,745
Nov 14, 202427.6127.6127.4627.4625.85-0.84%1,431
Nov 13, 202427.7627.7827.6927.6926.07-0.09%634
Nov 12, 202427.6927.7227.6927.7226.10-0.31%566
Nov 11, 202427.9127.9127.8127.8126.18-0.09%540
Nov 8, 202427.8327.8327.8327.8326.200.19%542
Nov 7, 202427.7627.8427.7627.7826.150.82%2,264
Nov 6, 202427.3727.6027.3727.5525.942.26%56,763
Nov 5, 202426.9026.9426.9026.9425.361.16%404
Nov 4, 202426.7126.7126.6326.6325.07-0.26%736
Nov 1, 202426.7026.7026.7026.7025.14-0.16%240
Oct 31, 202426.9026.9026.7226.7525.18-0.90%7,375
Oct 30, 202426.9627.0926.9626.9925.410.10%2,941
Oct 29, 202426.8827.0426.8426.9625.38-0.41%21,344
Oct 28, 202427.0427.0927.0427.0725.490.50%5,973
Oct 25, 202426.9326.9326.9326.9325.36-0.43%54
Oct 24, 202427.0127.0527.0127.0525.470.07%244
Oct 23, 202427.0327.0327.0327.0325.45-0.69%26
Oct 22, 202427.1827.2227.1827.2225.630.11%840
Oct 21, 202427.3827.3827.1727.1925.60-0.73%8,036
Oct 18, 202427.3927.3927.3927.3925.790.51%160
Oct 17, 202427.4727.4727.2527.2525.66-2,179
Oct 16, 202427.1427.2527.1327.2525.660.41%3,221
Oct 15, 202427.2727.2727.0527.1425.55-0.33%1,346
Oct 14, 202427.0627.2327.0627.2325.640.81%612
Oct 11, 202426.8627.0126.8627.0125.431.02%520
Oct 10, 202426.7426.7426.7426.7425.17-0.27%113
Oct 9, 202426.7926.8126.7326.8125.240.83%619
Oct 8, 202426.5226.6726.5226.5925.030.42%5,887
Oct 7, 202426.6026.6026.4826.4824.93-0.45%1,207
Oct 4, 202426.5126.6026.4726.6025.040.65%1,149
Oct 3, 202426.3326.4326.3326.4324.880.03%2,941
Oct 2, 202426.3226.4226.3226.4224.870.16%569
Oct 1, 202426.2926.4126.2926.3824.84-0.61%2,141
Sep 30, 202426.3926.5526.3426.5424.990.34%3,212
Sep 27, 202426.5226.5226.4526.4524.90-0.49%476