KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
27.51
+0.21 (0.79%)
Sep 26, 2025, 4:00 PM EDT - Market closed
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.42 | 27.52 | 27.42 | 27.52 | 27.52 | 0.79% | 815 |
| Sep 25, 2025 | 27.31 | 27.31 | 27.26 | 27.30 | 27.30 | -0.47% | 1,429 |
| Sep 24, 2025 | 27.42 | 27.44 | 27.42 | 27.43 | 27.43 | -0.27% | 1,139 |
| Sep 23, 2025 | 27.66 | 27.66 | 27.48 | 27.50 | 27.50 | -0.19% | 2,956 |
| Sep 22, 2025 | 27.47 | 27.58 | 27.47 | 27.55 | 27.55 | 0.02% | 2,008 |
| Sep 19, 2025 | 27.53 | 27.55 | 27.53 | 27.55 | 27.55 | -0.01% | 1,210 |
| Sep 18, 2025 | 27.58 | 27.58 | 27.50 | 27.55 | 27.55 | 0.63% | 3,490 |
| Sep 17, 2025 | 27.45 | 27.47 | 27.38 | 27.38 | 27.38 | -0.19% | 2,885 |
| Sep 16, 2025 | 27.48 | 27.48 | 27.40 | 27.43 | 27.43 | -0.41% | 1,082 |
| Sep 15, 2025 | 27.54 | 27.60 | 27.53 | 27.54 | 27.54 | 0.01% | 3,509 |
| Sep 12, 2025 | 27.55 | 27.59 | 27.52 | 27.54 | 27.54 | -0.22% | 4,719 |
| Sep 11, 2025 | 27.57 | 27.60 | 27.57 | 27.60 | 27.60 | 0.76% | 1,811 |
| Sep 10, 2025 | 27.34 | 27.39 | 27.33 | 27.39 | 27.39 | 0.67% | 3,358 |
| Sep 9, 2025 | 27.20 | 27.21 | 27.20 | 27.21 | 27.21 | 0.25% | 3,541 |
| Sep 8, 2025 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | -0.01% | 271 |
| Sep 5, 2025 | 27.09 | 27.15 | 27.09 | 27.15 | 27.15 | -0.21% | 1,994 |
| Sep 4, 2025 | 27.08 | 27.20 | 27.08 | 27.20 | 27.20 | 0.85% | 1,825 |
| Sep 3, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.01% | 300 |
| Sep 2, 2025 | 26.85 | 26.97 | 26.80 | 26.97 | 26.97 | -0.57% | 602 |
| Aug 29, 2025 | 27.09 | 27.13 | 27.09 | 27.13 | 27.13 | -0.32% | 790 |
| Aug 28, 2025 | 27.18 | 27.21 | 27.18 | 27.21 | 27.21 | -0.06% | 3,273 |
| Aug 27, 2025 | 27.17 | 27.25 | 27.17 | 27.23 | 27.23 | 0.34% | 2,059 |
| Aug 26, 2025 | 27.08 | 27.14 | 27.07 | 27.14 | 27.14 | 0.36% | 1,831 |
| Aug 25, 2025 | 27.08 | 27.12 | 27.04 | 27.04 | 27.04 | -0.49% | 4,078 |
| Aug 22, 2025 | 26.93 | 27.20 | 26.93 | 27.17 | 27.17 | 1.84% | 1,118 |
| Aug 21, 2025 | 26.66 | 26.70 | 26.62 | 26.68 | 26.68 | -0.19% | 2,096 |
| Aug 20, 2025 | 26.66 | 26.74 | 26.64 | 26.73 | 26.73 | 0.03% | 4,064 |
| Aug 19, 2025 | 26.90 | 26.90 | 26.73 | 26.73 | 26.73 | -0.09% | 2,307 |
| Aug 18, 2025 | 26.82 | 26.82 | 26.75 | 26.75 | 26.75 | -0.22% | 2,180 |
| Aug 15, 2025 | 26.81 | 26.84 | 26.79 | 26.81 | 26.81 | -0.19% | 1,443 |
| Aug 14, 2025 | 26.81 | 26.88 | 26.81 | 26.86 | 26.86 | -0.72% | 1,055 |
| Aug 13, 2025 | 26.92 | 27.06 | 26.92 | 27.06 | 27.06 | 0.89% | 1,907 |
| Aug 12, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.82 | 1.21% | 1,399 |
| Aug 11, 2025 | 26.61 | 26.61 | 26.50 | 26.50 | 26.50 | -0.50% | 2,954 |
| Aug 8, 2025 | 26.61 | 26.63 | 26.54 | 26.63 | 26.63 | 0.83% | 3,613 |
| Aug 7, 2025 | 26.56 | 26.56 | 26.36 | 26.41 | 26.41 | 0.24% | 6,501 |
| Aug 6, 2025 | 26.27 | 26.41 | 26.27 | 26.35 | 26.35 | 0.25% | 1,799 |
| Aug 5, 2025 | 26.23 | 26.31 | 26.21 | 26.28 | 26.28 | 0.03% | 4,746 |
| Aug 4, 2025 | 26.17 | 26.27 | 26.17 | 26.27 | 26.27 | 1.35% | 3,427 |
| Aug 1, 2025 | 26.04 | 26.04 | 25.87 | 25.92 | 25.92 | -0.87% | 598 |
| Jul 31, 2025 | 26.42 | 26.42 | 26.14 | 26.15 | 26.15 | -0.83% | 5,122 |
| Jul 30, 2025 | 26.53 | 26.53 | 26.37 | 26.37 | 26.37 | -0.34% | 960 |
| Jul 29, 2025 | 26.53 | 26.55 | 26.43 | 26.46 | 26.46 | -0.19% | 2,625 |
| Jul 28, 2025 | 26.56 | 26.59 | 26.49 | 26.51 | 26.51 | -0.34% | 4,207 |
| Jul 25, 2025 | 26.59 | 26.62 | 26.51 | 26.60 | 26.60 | 0.11% | 5,098 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.57 | 26.57 | 26.57 | -0.76% | 4,242 |
| Jul 23, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 0.91% | 329 |
| Jul 22, 2025 | 26.42 | 26.53 | 26.42 | 26.53 | 26.53 | 0.42% | 2,246 |
| Jul 21, 2025 | 26.50 | 26.56 | 26.42 | 26.42 | 26.42 | -0.01% | 2,894 |
| Jul 18, 2025 | 26.40 | 26.42 | 26.38 | 26.42 | 26.42 | -0.09% | 882 |