KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
27.72
-0.04 (-0.14%)
May 26, 2026, 4:00 PM EDT - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 27.83 | 27.83 | 27.81 | 27.81 | - | 0.18% | 958 |
| May 22, 2026 | 27.76 | 27.77 | 27.72 | 27.76 | 27.76 | 0.91% | 5,056 |
| May 21, 2026 | 27.38 | 27.55 | 27.38 | 27.51 | 27.51 | 0.22% | 1,850 |
| May 20, 2026 | 27.19 | 27.46 | 27.19 | 27.45 | 27.45 | 0.95% | 2,100 |
| May 19, 2026 | 27.27 | 27.28 | 27.19 | 27.19 | 27.19 | -0.39% | 6,392 |
| May 18, 2026 | 27.23 | 27.30 | 27.23 | 27.30 | 27.30 | 0.26% | 428 |
| May 15, 2026 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | -0.98% | 356 |
| May 14, 2026 | 27.61 | 27.61 | 27.50 | 27.50 | 27.49 | 0.88% | 565 |
| May 13, 2026 | 27.18 | 27.26 | 27.18 | 27.26 | 27.26 | -0.11% | 1,681 |
| May 12, 2026 | 27.13 | 27.29 | 27.13 | 27.29 | 27.29 | 0.41% | 2,283 |
| May 11, 2026 | 27.14 | 27.18 | 27.14 | 27.18 | 27.18 | -0.09% | 1,343 |
| May 8, 2026 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | 0.45% | 984 |
| May 7, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.48% | 317 |
| May 6, 2026 | 27.12 | 27.21 | 27.12 | 27.21 | 27.21 | 1.06% | 1,627 |
| May 5, 2026 | 26.94 | 26.97 | 26.92 | 26.92 | 26.92 | 0.48% | 1,329 |
| May 4, 2026 | 26.99 | 26.99 | 26.78 | 26.79 | 26.79 | -1.05% | 1,238 |
| May 1, 2026 | 27.12 | 27.13 | 27.08 | 27.08 | 27.08 | -0.19% | 803 |
| Apr 30, 2026 | 26.86 | 27.13 | 26.85 | 27.13 | 27.13 | 1.37% | 1,550 |
| Apr 29, 2026 | 26.80 | 26.80 | 26.70 | 26.76 | 26.76 | -0.14% | 19,105 |
| Apr 28, 2026 | 26.79 | 26.80 | 26.76 | 26.80 | 26.80 | -0.32% | 2,789 |
| Apr 27, 2026 | 26.84 | 26.90 | 26.84 | 26.88 | 26.88 | 0.22% | 2,152 |
| Apr 24, 2026 | 26.80 | 26.84 | 26.80 | 26.83 | 26.83 | -0.05% | 2,760 |
| Apr 23, 2026 | 26.91 | 26.93 | 26.75 | 26.84 | 26.84 | 0.14% | 1,758 |
| Apr 22, 2026 | 26.84 | 26.88 | 26.77 | 26.80 | 26.80 | 0.34% | 1,173 |
| Apr 21, 2026 | 26.78 | 26.86 | 26.71 | 26.71 | 26.71 | -0.49% | 2,564 |
| Apr 20, 2026 | 26.81 | 26.84 | 26.80 | 26.84 | 26.84 | 0.09% | 996 |
| Apr 17, 2026 | 26.82 | 26.87 | 26.79 | 26.82 | 26.82 | 1.54% | 1,972 |
| Apr 16, 2026 | 26.41 | 26.41 | 26.36 | 26.41 | 26.41 | 0.43% | 5,217 |
| Apr 15, 2026 | 26.22 | 26.31 | 26.22 | 26.30 | 26.30 | 0.56% | 1,185 |
| Apr 14, 2026 | 26.12 | 26.16 | 26.12 | 26.15 | 26.15 | 0.94% | 851 |
| Apr 13, 2026 | 25.65 | 25.91 | 25.65 | 25.91 | 25.91 | 0.73% | 1,256 |
| Apr 10, 2026 | 25.82 | 25.82 | 25.72 | 25.72 | 25.72 | -0.20% | 315 |
| 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 | -0.06% | 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 |