Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
26.86
-0.19 (-0.72%)
At close: Aug 14, 2025, 4:00 PM
26.86
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.9227.0626.9227.0627.060.89%1,907
Aug 12, 202526.6826.8226.6826.8226.821.21%1,399
Aug 11, 202526.6126.6126.5026.5026.50-0.50%2,954
Aug 8, 202526.6126.6326.5426.6326.630.83%3,613
Aug 7, 202526.5626.5626.3626.4126.410.24%6,501
Aug 6, 202526.2726.4126.2726.3526.350.25%1,799
Aug 5, 202526.2326.3126.2126.2826.280.03%4,746
Aug 4, 202526.1726.2726.1726.2726.271.35%3,427
Aug 1, 202526.0426.0425.8725.9225.92-0.87%598
Jul 31, 202526.4226.4226.1426.1526.15-0.83%5,122
Jul 30, 202526.5326.5326.3726.3726.37-0.34%960
Jul 29, 202526.5326.5526.4326.4626.46-0.19%2,625
Jul 28, 202526.5626.5926.4926.5126.51-0.34%4,207
Jul 25, 202526.5926.6226.5126.6026.600.11%5,098
Jul 24, 202526.6226.6226.5726.5726.57-0.76%4,242
Jul 23, 202526.7426.7726.7426.7726.770.91%329
Jul 22, 202526.4226.5326.4226.5326.530.42%2,246
Jul 21, 202526.5026.5626.4226.4226.42-0.01%2,894
Jul 18, 202526.4026.4226.3826.4226.42-0.09%882
Jul 17, 202526.3826.4726.3826.4526.450.62%1,740
Jul 16, 202526.1626.3226.1626.2826.280.34%1,332
Jul 15, 202526.3426.3426.1926.1926.19-0.73%1,561
Jul 14, 202526.3526.3926.3426.3926.390.03%5,322
Jul 11, 202526.4226.4226.3826.3826.38-0.69%443
Jul 10, 202526.5626.5626.5626.5626.560.47%43
Jul 9, 202526.3226.4426.3226.4426.440.56%1,553
Jul 8, 202526.3526.3626.2926.2926.290.19%13,150
Jul 7, 202526.4426.4426.2426.2426.24-0.91%1,586
Jul 3, 202526.4626.5226.4626.4826.480.44%5,512
Jul 2, 202526.3226.3726.3226.3726.370.63%1,054
Jul 1, 202526.0326.3226.0126.2026.200.72%4,021
Jun 30, 202525.9126.0125.9126.0126.010.58%1,560
Jun 27, 202525.8425.9325.7425.8625.860.01%8,168
Jun 26, 202525.7825.8625.7825.8625.760.89%1,635
Jun 25, 202525.6925.6925.6225.6325.53-0.54%3,284
Jun 24, 202525.6425.7725.6425.7725.670.96%914
Jun 23, 202525.4125.5325.3125.5325.430.57%1,339
Jun 20, 202525.5225.5225.3225.3825.280.04%6,688
Jun 18, 202525.4525.4725.3725.3725.27-0.20%1,255
Jun 17, 202525.5925.5925.4225.4225.32-0.85%5,555
Jun 16, 202525.6525.7525.6125.6425.540.51%3,219
Jun 13, 202525.6625.7125.4725.5125.41-1.24%6,787
Jun 12, 202525.6925.8325.6925.8325.730.47%432
Jun 11, 202525.8325.8325.6725.7125.61-0.39%10,089
Jun 10, 202525.6825.8225.6825.8125.710.57%8,078
Jun 9, 202525.7025.7025.6625.6625.570.14%1,143
Jun 6, 202525.6225.6425.6025.6325.531.27%6,587
Jun 5, 202525.5025.5025.3125.3125.21-0.50%434
Jun 4, 202525.4825.4825.4425.4425.34-0.25%871
Jun 3, 202525.5025.5025.5025.5025.400.64%187