Skip to main content
logo
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
26.35
-0.07 (-0.25%)
At close: Jan 29, 2026, 4:00 PM EST
26.35
0.00 (0.00%)
After-hours: Jan 29, 2026, 6:30 PM EST

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202625.8125.9825.8125.9825.981.07%16,270
Jan 5, 202625.7525.7825.7025.7025.700.31%3,306
Jan 2, 202625.5925.6925.5925.6225.620.14%1,429
Dec 31, 202525.7325.7325.5925.5925.58-0.69%2,743
Dec 30, 202525.7725.7925.7525.7625.76-0.07%2,858
Dec 29, 202525.8325.8325.7825.7825.78-0.57%953
Dec 26, 202525.9025.9625.9025.9325.93-0.05%1,330
Dec 24, 202525.8925.9425.8925.9425.940.50%2,107
Dec 23, 202525.7225.8225.7225.8125.810.23%3,854
Dec 22, 202525.6825.7625.6825.7525.75-6.31%1,990
Dec 19, 202527.4927.5427.4927.4925.800.49%3,120
Dec 18, 202527.4827.4827.3527.3525.670.22%994
Dec 17, 202527.4827.4827.2827.2925.62-0.78%1,466
Dec 16, 202527.5227.5227.4827.5025.82-0.38%1,049
Dec 15, 202527.6027.6327.6027.6125.920.17%488
Dec 12, 202527.5927.5927.5227.5625.87-1.03%2,394
Dec 11, 202527.6927.8727.6827.8526.140.47%12,824
Dec 10, 202527.4527.7627.4527.7226.020.99%5,785
Dec 9, 202527.5427.5427.4527.4525.770.01%5,434
Dec 8, 202527.5227.5427.4527.4525.76-0.15%3,297
Dec 5, 202527.5327.5427.4927.4925.800.28%1,054
Dec 4, 202527.3827.4127.3827.4125.73-0.04%313
Dec 3, 202527.4427.4627.4227.4225.740.82%1,577
Dec 2, 202527.1927.2127.1927.2025.53-0.19%1,476
Dec 1, 202527.2827.3727.2327.2525.58-0.66%2,432
Nov 28, 202527.4627.4627.4327.4325.750.26%2,269
Nov 26, 202527.2427.4127.2427.3625.680.93%3,362
Nov 25, 202526.7827.1226.7827.1125.451.16%2,781
Nov 24, 202526.8026.8126.7826.8025.160.71%4,352
Nov 21, 202526.7726.7726.6126.6124.981.23%874
Nov 20, 202526.9626.9626.2926.2924.68-1.40%2,372
Nov 19, 202526.7926.7926.6226.6625.03-0.15%3,035
Nov 18, 202526.6426.7926.5726.7025.06-0.71%4,549
Nov 17, 202527.0727.1526.8026.8925.24-0.96%3,427