KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.77
+0.19 (0.75%)
Apr 9, 2026, 4:00 PM EDT - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.56 | 25.78 | 25.56 | 25.77 | 25.77 | 0.73% | 1,648 |
| Apr 8, 2026 | 25.61 | 25.61 | 25.50 | 25.59 | 25.58 | 2.09% | 22,445 |
| Apr 7, 2026 | 24.96 | 25.09 | 24.96 | 25.06 | 25.06 | 0.03% | 1,943 |
| Apr 6, 2026 | 24.99 | 25.05 | 24.99 | 25.05 | 25.05 | 0.41% | 1,379 |
| Apr 2, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | 0.04% | 657 |
| Apr 1, 2026 | 25.00 | 25.02 | 24.91 | 24.94 | 24.94 | 0.24% | 2,069 |
| Mar 31, 2026 | 24.64 | 24.88 | 24.57 | 24.88 | 24.88 | 2.22% | 2,957 |
| Mar 30, 2026 | 24.45 | 24.50 | 24.34 | 24.34 | 24.34 | -0.59% | 282,068 |
| Mar 27, 2026 | 24.65 | 24.65 | 24.48 | 24.49 | 24.36 | -1.39% | 1,228 |
| Mar 26, 2026 | 24.95 | 25.21 | 24.82 | 24.83 | 24.70 | -0.84% | 3,844 |
| Mar 25, 2026 | 25.11 | 25.11 | 25.02 | 25.04 | 24.91 | 0.45% | 5,298 |
| Mar 24, 2026 | 24.81 | 25.04 | 24.81 | 24.93 | 24.80 | -0.29% | 4,445 |
| Mar 23, 2026 | 24.98 | 25.09 | 24.98 | 25.00 | 24.87 | 1.34% | 1,484 |
| Mar 20, 2026 | 24.66 | 24.67 | 24.61 | 24.67 | 24.54 | -1.68% | 1,647 |
| Mar 19, 2026 | 25.01 | 25.09 | 25.01 | 25.09 | 24.96 | -0.12% | 2,786 |
| Mar 18, 2026 | 25.37 | 25.37 | 25.12 | 25.12 | 24.99 | -1.68% | 1,784 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.41 | 0.13% | 611 |
| Mar 16, 2026 | 25.58 | 25.58 | 25.52 | 25.52 | 25.38 | 0.64% | 2,161 |
| Mar 13, 2026 | 25.47 | 25.47 | 25.33 | 25.35 | 25.22 | -0.38% | 2,587 |
| Mar 12, 2026 | 25.58 | 25.60 | 25.45 | 25.45 | 25.31 | -1.38% | 10,032 |
| Mar 11, 2026 | 25.80 | 25.81 | 25.75 | 25.81 | 25.67 | -0.46% | 3,640 |
| Mar 10, 2026 | 25.95 | 26.13 | 25.90 | 25.93 | 25.79 | -0.26% | 4,425 |
| Mar 9, 2026 | 25.70 | 26.01 | 25.70 | 25.99 | 25.86 | 0.04% | 4,441 |
| Mar 6, 2026 | 26.02 | 26.02 | 25.98 | 25.98 | 25.85 | -1.01% | 443 |
| Mar 5, 2026 | 26.30 | 26.30 | 26.07 | 26.25 | 26.11 | -0.88% | 4,115 |
| Mar 4, 2026 | 26.42 | 26.51 | 26.38 | 26.48 | 26.34 | 0.53% | 2,280 |
| Mar 3, 2026 | 26.02 | 26.40 | 25.90 | 26.34 | 26.20 | -0.75% | 3,493 |
| Mar 2, 2026 | 26.49 | 26.57 | 26.49 | 26.54 | 26.40 | -0.08% | 3,333 |
| Feb 27, 2026 | 26.50 | 26.57 | 26.50 | 26.56 | 26.42 | -1.85% | 5,395 |
| Feb 26, 2026 | 26.69 | 27.06 | 26.63 | 27.06 | 26.92 | 0.78% | 2,333 |
| Feb 25, 2026 | 26.69 | 26.85 | 26.69 | 26.85 | 26.71 | 0.67% | 1,472 |
| Feb 24, 2026 | 26.56 | 26.67 | 26.56 | 26.67 | 26.53 | 0.53% | 3,055 |
| Feb 23, 2026 | 26.50 | 26.55 | 26.50 | 26.53 | 26.39 | -1.12% | 1,902 |
| Feb 20, 2026 | 26.69 | 26.83 | 26.69 | 26.83 | 26.69 | 0.42% | 2,089 |
| Feb 19, 2026 | 26.69 | 26.72 | 26.68 | 26.72 | 26.58 | -0.38% | 1,363 |
| Feb 18, 2026 | 26.72 | 26.87 | 26.72 | 26.82 | 26.68 | 0.49% | 9,536 |
| Feb 17, 2026 | 26.54 | 26.69 | 26.54 | 26.69 | 26.55 | -0.25% | 874 |
| Feb 13, 2026 | 26.74 | 26.81 | 26.74 | 26.76 | 26.62 | 0.22% | 2,160 |
| Feb 12, 2026 | 26.85 | 26.85 | 26.70 | 26.70 | 26.56 | -1.31% | 2,055 |
| Feb 11, 2026 | 27.08 | 27.08 | 27.03 | 27.05 | 26.91 | -0.05% | 4,308 |
| Feb 10, 2026 | 27.16 | 27.20 | 27.07 | 27.07 | 26.92 | 0.12% | 18,027 |
| Feb 9, 2026 | 26.94 | 27.09 | 26.91 | 27.03 | 26.89 | 0.45% | 5,517 |
| Feb 6, 2026 | 26.69 | 26.91 | 26.69 | 26.91 | 26.77 | 2.37% | 4,027 |
| Feb 5, 2026 | 26.43 | 26.43 | 26.26 | 26.29 | 26.15 | -0.73% | 3,562 |
| Feb 4, 2026 | 26.58 | 26.58 | 26.39 | 26.48 | 26.34 | -0.12% | 4,871 |
| Feb 3, 2026 | 26.53 | 26.55 | 26.38 | 26.51 | 26.37 | -0.04% | 3,058 |
| Feb 2, 2026 | 26.53 | 26.54 | 26.52 | 26.52 | 26.38 | 0.42% | 1,105 |
| Jan 30, 2026 | 26.24 | 26.41 | 26.24 | 26.41 | 26.27 | 0.21% | 1,696 |
| Jan 29, 2026 | 26.24 | 26.36 | 26.22 | 26.36 | 26.22 | -0.25% | 4,998 |
| Jan 28, 2026 | 26.50 | 26.50 | 26.38 | 26.42 | 26.28 | -0.18% | 3,957 |