Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
27.49
+0.08 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
27.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5327.5427.4927.4927.490.28%1,054
Dec 4, 202527.3827.4127.3827.4127.41-0.04%313
Dec 3, 202527.4427.4627.4227.4227.420.82%1,577
Dec 2, 202527.1927.2127.1927.2027.20-0.19%1,476
Dec 1, 202527.2827.3727.2327.2527.25-0.66%2,432
Nov 28, 202527.4627.4627.4327.4327.430.26%2,269
Nov 26, 202527.2427.4127.2427.3627.360.93%3,362
Nov 25, 202526.7827.1226.7827.1127.111.16%2,781
Nov 24, 202526.8026.8126.7826.8026.800.71%4,352
Nov 21, 202526.7726.7726.6126.6126.611.23%874
Nov 20, 202526.9626.9626.2926.2926.29-1.40%2,372
Nov 19, 202526.7926.7926.6226.6626.66-0.15%3,035
Nov 18, 202526.6426.7926.5726.7026.70-0.71%4,549
Nov 17, 202527.0727.1526.8026.8926.89-0.96%3,427
Nov 14, 202527.1527.1527.1527.1527.15-0.14%99
Nov 13, 202527.5227.5227.1927.1927.19-1.27%3,574
Nov 12, 202527.5327.5727.5327.5427.540.29%2,957
Nov 11, 202527.3327.4727.3327.4627.460.41%1,970
Nov 10, 202527.1727.3827.1727.3527.351.05%4,562
Nov 7, 202526.9427.0726.8227.0727.070.37%918
Nov 6, 202527.1127.1126.9026.9626.96-0.69%13,456
Nov 5, 202527.1327.2827.1227.1527.150.18%2,621
Nov 4, 202527.1427.2127.0927.1027.10-0.75%1,548
Nov 3, 202527.2627.3227.2627.3127.31-0.34%1,010
Oct 31, 202527.4427.4827.4027.4027.40-0.13%5,058
Oct 30, 202527.6127.6127.4427.4427.44-0.84%1,166
Oct 29, 202527.8427.8427.6027.6727.67-0.61%34,575
Oct 28, 202527.7127.8427.7027.8427.840.56%10,324
Oct 27, 202527.6627.6927.6327.6927.690.56%3,647
Oct 24, 202527.5027.5727.4727.5327.530.81%6,568
Oct 23, 202527.2227.3627.2227.3127.310.14%974
Oct 22, 202527.3627.3727.1827.2727.27-0.45%4,188
Oct 21, 202527.3127.4027.3127.4027.400.07%767
Oct 20, 202527.3827.4227.3727.3827.380.43%1,333
Oct 17, 202527.2227.2627.1927.2627.260.60%2,210
Oct 16, 202527.3027.3327.0727.1027.10-0.40%2,488
Oct 15, 202527.3827.3827.1927.2127.210.16%3,864
Oct 14, 202526.8627.2526.8627.1727.170.10%6,048
Oct 13, 202527.1227.1527.1127.1427.141.24%84,296
Oct 10, 202527.5227.5226.8126.8126.81-2.22%5,299
Oct 9, 202527.5527.5527.4027.4227.42-0.51%1,086
Oct 8, 202527.5527.5627.5227.5627.560.23%3,670
Oct 7, 202527.4627.5027.4627.5027.50-0.41%1,923
Oct 6, 202527.5827.6127.5827.6127.61-0.07%567
Oct 3, 202527.7427.7427.6327.6327.620.14%6,564
Oct 2, 202527.6627.6627.5627.5927.59-0.31%2,874
Oct 1, 202527.5727.6927.5727.6727.670.32%1,002
Sep 30, 202527.4227.5827.4227.5827.580.70%1,921
Sep 29, 202527.3827.3927.3727.3927.39-0.45%1,068
Sep 26, 202527.4227.5227.4227.5227.380.79%815
Sep 25, 202527.3127.3127.2627.3027.16-0.47%1,429
Sep 24, 202527.4227.4427.4227.4327.29-0.27%1,139
Sep 23, 202527.6627.6627.4827.5027.37-0.19%2,956
Sep 22, 202527.4727.5827.4727.5527.420.02%2,008
Sep 19, 202527.5327.5527.5327.5527.41-0.01%1,210
Sep 18, 202527.5827.5827.5027.5527.420.63%3,490
Sep 17, 202527.4527.4727.3827.3827.25-0.19%2,885
Sep 16, 202527.4827.4827.4027.4327.30-0.41%1,082
Sep 15, 202527.5427.6027.5327.5427.410.01%3,509
Sep 12, 202527.5527.5927.5227.5427.40-0.22%4,719
Sep 11, 202527.5727.6027.5727.6027.470.76%1,811
Sep 10, 202527.3427.3927.3327.3927.260.67%3,358
Sep 9, 202527.2027.2127.2027.2127.080.25%3,541
Sep 8, 202527.1327.1427.1327.1427.01-0.01%271
Sep 5, 202527.0927.1527.0927.1527.01-0.21%1,994
Sep 4, 202527.0827.2027.0827.2027.070.85%1,825
Sep 3, 202526.9626.9826.9626.9826.840.01%300
Sep 2, 202526.8526.9726.8026.9726.84-0.57%602
Aug 29, 202527.0927.1327.0927.1326.99-0.32%790
Aug 28, 202527.1827.2127.1827.2127.08-0.06%3,273
Aug 27, 202527.1727.2527.1727.2327.100.34%2,059
Aug 26, 202527.0827.1427.0727.1427.000.36%1,831
Aug 25, 202527.0827.1227.0427.0426.91-0.49%4,078
Aug 22, 202526.9327.2026.9327.1727.041.84%1,118
Aug 21, 202526.6626.7026.6226.6826.55-0.19%2,096
Aug 20, 202526.6626.7426.6426.7326.600.03%4,064
Aug 19, 202526.9026.9026.7326.7326.59-0.09%2,307
Aug 18, 202526.8226.8226.7526.7526.62-0.22%2,180
Aug 15, 202526.8126.8426.7926.8126.68-0.19%1,443
Aug 14, 202526.8126.8826.8126.8626.73-0.72%1,055
Aug 13, 202526.9227.0626.9227.0626.920.89%1,907
Aug 12, 202526.6826.8226.6826.8226.681.21%1,399
Aug 11, 202526.6126.6126.5026.5026.37-0.50%2,954
Aug 8, 202526.6126.6326.5426.6326.500.83%3,613
Aug 7, 202526.5626.5626.3626.4126.280.24%6,501
Aug 6, 202526.2726.4126.2726.3526.220.25%1,799
Aug 5, 202526.2326.3126.2126.2826.150.03%4,746
Aug 4, 202526.1726.2726.1726.2726.141.35%3,427
Aug 1, 202526.0426.0425.8725.9225.80-0.87%598
Jul 31, 202526.4226.4226.1426.1526.02-0.83%5,122
Jul 30, 202526.5326.5326.3726.3726.24-0.34%960
Jul 29, 202526.5326.5526.4326.4626.33-0.19%2,625
Jul 28, 202526.5626.5926.4926.5126.38-0.34%4,207
Jul 25, 202526.5926.6226.5126.6026.470.11%5,098
Jul 24, 202526.6226.6226.5726.5726.44-0.76%4,242
Jul 23, 202526.7426.7726.7426.7726.640.91%329
Jul 22, 202526.4226.5326.4226.5326.400.42%2,246
Jul 21, 202526.5026.5626.4226.4226.29-0.01%2,894
Jul 18, 202526.4026.4226.3826.4226.29-0.09%882
Jul 17, 202526.3826.4726.3826.4526.320.62%1,740