KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
27.84
+0.13 (0.47%)
At close: Oct 2, 2026, 4:00 PM EDT
27.84
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
KVLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.70 | 27.95 | 27.70 | 27.71 | - | - | 17 |
| Oct 1, 2026 | 27.46 | 27.74 | 27.46 | 27.71 | 27.71 | 0.34% | 1,689 |
| Sep 30, 2026 | 27.72 | 27.72 | 27.62 | 27.62 | 27.62 | -0.61% | 653 |
| Sep 29, 2026 | 27.86 | 27.86 | 27.74 | 27.78 | 27.78 | -0.18% | 5,308 |
| Sep 28, 2026 | 28.01 | 28.06 | 28.00 | 28.00 | 27.84 | -0.70% | 2,041 |
| Sep 25, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.03 | 0.56% | 2,289 |
| Sep 24, 2026 | 27.93 | 28.04 | 27.93 | 28.04 | 27.88 | -0.67% | 1,742 |
| Sep 23, 2026 | 28.29 | 28.29 | 28.23 | 28.23 | 28.06 | -0.94% | 2,562 |
| Sep 22, 2026 | 28.52 | 28.52 | 28.41 | 28.50 | 28.33 | 0.19% | 1,308 |
| Sep 21, 2026 | 28.49 | 28.49 | 28.44 | 28.44 | 28.28 | 0.52% | 975 |
| Sep 18, 2026 | 28.28 | 28.30 | 28.19 | 28.30 | 28.13 | -0.23% | 8,775 |
| Sep 17, 2026 | 28.43 | 28.43 | 28.36 | 28.36 | 28.20 | 0.84% | 819 |
| Sep 16, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 27.96 | -0.81% | 982 |
| Sep 15, 2026 | 28.51 | 28.51 | 28.35 | 28.35 | 28.19 | -0.53% | 5,279 |
| Sep 14, 2026 | 28.52 | 28.52 | 28.50 | 28.51 | 28.34 | -0.87% | 4,965 |
| Sep 11, 2026 | 28.75 | 28.78 | 28.75 | 28.76 | 28.59 | 0.90% | 4,062 |
| Sep 10, 2026 | 28.65 | 28.65 | 28.50 | 28.50 | 28.33 | -1.04% | 1,608 |
| Sep 9, 2026 | 28.89 | 28.89 | 28.80 | 28.80 | 28.63 | -0.55% | 872 |
| Sep 8, 2026 | 29.05 | 29.05 | 28.95 | 28.95 | 28.78 | -0.65% | 528 |
| Sep 4, 2026 | 29.19 | 29.21 | 29.14 | 29.14 | 28.97 | -0.10% | 1,115 |
| Sep 3, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.00 | 0.45% | 1,415 |
| Sep 2, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.87 | 0.71% | 941 |
| Sep 1, 2026 | 28.88 | 28.88 | 28.84 | 28.84 | 28.67 | -1.14% | 357 |
| Aug 31, 2026 | 29.13 | 29.17 | 29.13 | 29.17 | 29.00 | -0.25% | 5,445 |
| Aug 28, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.07 | -0.42% | 87 |
| Aug 27, 2026 | 29.31 | 29.37 | 29.28 | 29.37 | 29.19 | 0.04% | 986 |
| Aug 26, 2026 | 29.42 | 29.42 | 29.36 | 29.36 | 29.18 | -0.14% | 944 |
| Aug 25, 2026 | 29.33 | 29.40 | 29.33 | 29.40 | 29.22 | 0.36% | 1,346 |
| Aug 24, 2026 | 29.25 | 29.30 | 29.25 | 29.29 | 29.12 | -0.27% | 1,356 |
| Aug 21, 2026 | 29.32 | 29.37 | 29.32 | 29.37 | 29.20 | 0.62% | 1,692 |
| Aug 20, 2026 | 29.21 | 29.21 | 29.19 | 29.19 | 29.02 | -0.43% | 2,817 |
| Aug 19, 2026 | 29.33 | 29.33 | 29.31 | 29.31 | 29.14 | 0.43% | 347 |
| Aug 18, 2026 | 29.22 | 29.22 | 29.19 | 29.19 | 29.02 | -0.59% | 373 |
| Aug 17, 2026 | 29.47 | 29.47 | 29.36 | 29.36 | 29.19 | -0.56% | 1,815 |
| Aug 14, 2026 | 29.55 | 29.55 | 29.51 | 29.53 | 29.35 | -0.05% | 4,173 |
| Aug 13, 2026 | 29.57 | 29.59 | 29.54 | 29.54 | 29.37 | 0.78% | 1,144 |
| Aug 12, 2026 | 29.20 | 29.32 | 29.17 | 29.31 | 29.14 | 0.61% | 3,423 |
| Aug 11, 2026 | 29.20 | 29.21 | 29.13 | 29.13 | 28.96 | -0.06% | 1,438 |
| Aug 10, 2026 | 29.21 | 29.21 | 29.15 | 29.15 | 28.98 | -0.71% | 4,326 |
| Aug 7, 2026 | 29.27 | 29.38 | 29.27 | 29.36 | 29.19 | 0.87% | 13,780 |
| Aug 6, 2026 | 29.17 | 29.17 | 29.10 | 29.10 | 28.93 | -0.56% | 1,438 |
| Aug 5, 2026 | 29.23 | 29.30 | 29.23 | 29.27 | 29.10 | 0.18% | 2,428 |
| Aug 4, 2026 | 28.98 | 29.25 | 28.98 | 29.22 | 29.04 | 1.79% | 2,076 |
| Aug 3, 2026 | 28.64 | 28.70 | 28.64 | 28.70 | 28.53 | 1.17% | 712 |
| Jul 31, 2026 | 28.27 | 28.39 | 28.25 | 28.37 | 28.20 | 0.15% | 676 |
| Jul 30, 2026 | 28.12 | 28.39 | 28.12 | 28.33 | 28.16 | 0.64% | 1,619 |
| Jul 29, 2026 | 28.38 | 28.50 | 28.15 | 28.15 | 27.98 | -1.32% | 1,697 |
| Jul 28, 2026 | 28.50 | 28.52 | 28.50 | 28.52 | 28.36 | 0.81% | 233 |
| Jul 27, 2026 | 28.32 | 28.35 | 28.29 | 28.29 | 28.13 | 0.10% | 3,977 |
| Jul 24, 2026 | 28.24 | 28.26 | 28.23 | 28.26 | 28.10 | 0.33% | 798 |