Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
25.98
-0.27 (-1.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0226.0225.9825.9825.98-1.01%443
Mar 5, 202626.3026.3026.0726.2526.25-0.88%4,115
Mar 4, 202626.4226.5126.3826.4826.480.53%2,280
Mar 3, 202626.0226.4025.9026.3426.34-0.75%3,493
Mar 2, 202626.4926.5726.4926.5426.54-0.08%3,331
Feb 27, 202626.5026.5726.5026.5626.56-1.85%5,395
Feb 26, 202626.6927.0626.6327.0627.060.78%2,333
Feb 25, 202626.6926.8526.6926.8526.850.67%1,472
Feb 24, 202626.5626.6726.5626.6726.670.53%3,055
Feb 23, 202626.5026.5526.5026.5326.53-1.12%1,902
Feb 20, 202626.6926.8326.6926.8326.830.42%2,089
Feb 19, 202626.6926.7226.6826.7226.72-0.38%1,363
Feb 18, 202626.7226.8726.7226.8226.820.49%9,536
Feb 17, 202626.5426.6926.5426.6926.69-0.25%874
Feb 13, 202626.7426.8126.7426.7626.760.22%2,160
Feb 12, 202626.8526.8526.7026.7026.70-1.31%2,055
Feb 11, 202627.0827.0827.0327.0527.05-0.05%4,308
Feb 10, 202627.1627.2027.0727.0727.060.12%18,027
Feb 9, 202626.9427.0926.9127.0327.030.45%5,517
Feb 6, 202626.6926.9126.6926.9126.912.37%4,027
Feb 5, 202626.4326.4326.2626.2926.29-0.73%3,562
Feb 4, 202626.5826.5826.3926.4826.48-0.12%4,871
Feb 3, 202626.5326.5526.3826.5126.51-0.04%3,058
Feb 2, 202626.5326.5426.5226.5226.520.42%1,105
Jan 30, 202626.2426.4126.2426.4126.410.21%1,696
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
Nov 14, 202527.1527.1527.1527.1525.49-0.14%99
Nov 13, 202527.5227.5227.1927.1925.53-1.27%3,574
Nov 12, 202527.5327.5727.5327.5425.850.29%2,957
Nov 11, 202527.3327.4727.3327.4625.780.41%1,970
Nov 10, 202527.1727.3827.1727.3525.671.05%4,562
Nov 7, 202526.9427.0726.8227.0725.410.37%918
Nov 6, 202527.1127.1126.9026.9625.31-0.69%13,456
Nov 5, 202527.1327.2827.1227.1525.490.18%2,621
Nov 4, 202527.1427.2127.0927.1025.44-0.75%1,548
Nov 3, 202527.2627.3227.2627.3125.63-0.34%1,010
Oct 31, 202527.4427.4827.4027.4025.72-0.13%5,058
Oct 30, 202527.6127.6127.4427.4425.76-0.84%1,166
Oct 29, 202527.8427.8427.6027.6725.97-0.61%34,575
Oct 28, 202527.7127.8427.7027.8426.130.56%10,324
Oct 27, 202527.6627.6927.6327.6925.990.56%3,647
Oct 24, 202527.5027.5727.4727.5325.850.81%6,568
Oct 23, 202527.2227.3627.2227.3125.640.14%974
Oct 22, 202527.3627.3727.1827.2725.60-0.45%4,188
Oct 21, 202527.3127.4027.3127.4025.720.07%767
Oct 20, 202527.3827.4227.3727.3825.700.43%1,333
Oct 17, 202527.2227.2627.1927.2625.590.60%2,210
Oct 16, 202527.3027.3327.0727.1025.44-0.40%2,488
Oct 15, 202527.3827.3827.1927.2125.540.16%3,864
Oct 14, 202526.8627.2526.8627.1725.500.10%6,048
Oct 13, 202527.1227.1527.1127.1425.481.24%84,296