Skip to main content
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
NYSEARCA: KVLE · Real-Time Price · USD
26.80
-0.08 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
26.77
-0.03 (-0.10%)
After-hours: Apr 28, 2026, 8:00 PM EDT

KVLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7926.8026.7626.8026.80-0.32%2,789
Apr 27, 202626.8426.9026.8426.8826.880.22%2,152
Apr 24, 202626.8026.8426.8026.8326.83-0.05%2,760
Apr 23, 202626.9126.9326.7526.8426.840.14%1,758
Apr 22, 202626.8426.8826.7726.8026.800.34%1,173
Apr 21, 202626.7826.8626.7126.7126.71-0.49%2,564
Apr 20, 202626.8126.8426.8026.8426.840.09%996
Apr 17, 202626.8226.8726.7926.8226.821.54%1,972
Apr 16, 202626.4126.4126.3626.4126.410.43%5,217
Apr 15, 202626.2226.3126.2226.3026.300.56%1,185
Apr 14, 202626.1226.1626.1226.1526.150.94%851
Apr 13, 202625.6525.9125.6525.9125.910.73%1,256
Apr 10, 202625.8225.8225.7225.7225.72-0.21%315
Apr 9, 202625.5625.7825.5625.7725.770.73%1,648
Apr 8, 202625.6125.6125.5025.5925.582.09%22,445
Apr 7, 202624.9625.0924.9625.0625.060.03%1,943
Apr 6, 202624.9925.0524.9925.0525.050.41%1,379
Apr 2, 202624.9324.9524.9324.9524.950.04%657
Apr 1, 202625.0025.0224.9124.9424.940.24%2,069
Mar 31, 202624.6424.8824.5724.8824.882.22%2,957
Mar 30, 202624.4524.5024.3424.3424.34-0.59%282,068
Mar 27, 202624.6524.6524.4824.4924.36-1.39%1,228
Mar 26, 202624.9525.2124.8224.8324.70-0.84%3,844
Mar 25, 202625.1125.1125.0225.0424.910.45%5,298
Mar 24, 202624.8125.0424.8124.9324.80-0.29%4,445
Mar 23, 202624.9825.0924.9825.0024.871.34%1,484
Mar 20, 202624.6624.6724.6124.6724.54-1.68%1,647
Mar 19, 202625.0125.0925.0125.0924.96-0.12%2,786
Mar 18, 202625.3725.3725.1225.1224.99-1.68%1,784
Mar 17, 202625.7025.7025.5525.5525.410.13%611
Mar 16, 202625.5825.5825.5225.5225.380.64%2,161
Mar 13, 202625.4725.4725.3325.3525.22-0.38%2,587
Mar 12, 202625.5825.6025.4525.4525.31-1.38%10,032
Mar 11, 202625.8025.8125.7525.8125.67-0.46%3,640
Mar 10, 202625.9526.1325.9025.9325.79-0.26%4,425
Mar 9, 202625.7026.0125.7025.9925.860.04%4,441
Mar 6, 202626.0226.0225.9825.9825.85-1.01%443
Mar 5, 202626.3026.3026.0726.2526.11-0.88%4,115
Mar 4, 202626.4226.5126.3826.4826.340.53%2,280
Mar 3, 202626.0226.4025.9026.3426.20-0.75%3,493
Mar 2, 202626.4926.5726.4926.5426.40-0.08%3,333
Feb 27, 202626.5026.5726.5026.5626.42-1.85%5,395
Feb 26, 202626.6927.0626.6327.0626.920.78%2,333
Feb 25, 202626.6926.8526.6926.8526.710.67%1,472
Feb 24, 202626.5626.6726.5626.6726.530.53%3,055
Feb 23, 202626.5026.5526.5026.5326.39-1.12%1,902
Feb 20, 202626.6926.8326.6926.8326.690.42%2,089
Feb 19, 202626.6926.7226.6826.7226.58-0.38%1,363
Feb 18, 202626.7226.8726.7226.8226.680.49%9,536
Feb 17, 202626.5426.6926.5426.6926.55-0.25%874
Feb 13, 202626.7426.8126.7426.7626.620.22%2,160
Feb 12, 202626.8526.8526.7026.7026.56-1.31%2,055
Feb 11, 202627.0827.0827.0327.0526.91-0.05%4,308
Feb 10, 202627.1627.2027.0727.0726.920.12%18,027
Feb 9, 202626.9427.0926.9127.0326.890.45%5,517
Feb 6, 202626.6926.9126.6926.9126.772.37%4,027
Feb 5, 202626.4326.4326.2626.2926.15-0.73%3,562
Feb 4, 202626.5826.5826.3926.4826.34-0.12%4,871
Feb 3, 202626.5326.5526.3826.5126.37-0.04%3,058
Feb 2, 202626.5326.5426.5226.5226.380.42%1,105
Jan 30, 202626.2426.4126.2426.4126.270.21%1,696
Jan 29, 202626.2426.3626.2226.3626.22-0.25%4,998
Jan 28, 202626.5026.5026.3826.4226.28-0.18%3,957
Jan 27, 202626.3926.4726.3826.4726.330.65%561
Jan 26, 202626.2326.3226.2326.3026.160.52%1,779
Jan 23, 202626.1526.1926.1526.1626.02-0.11%2,051
Jan 22, 202626.2126.2726.1626.1926.050.28%2,852
Jan 21, 202626.0226.1425.9326.1225.980.95%2,873
Jan 20, 202626.0126.0225.8425.8725.73-1.77%22,981
Jan 16, 202626.2926.3826.2726.3426.20-0.13%2,832
Jan 15, 202626.2826.4426.2826.3726.230.83%2,926
Jan 14, 202626.0726.1626.0726.1526.010.15%13,476
Jan 13, 202626.0926.1226.0626.1125.98-0.21%15,597
Jan 12, 202626.1626.1826.1226.1726.030.07%7,373
Jan 9, 202626.0126.1726.0126.1526.010.56%6,657
Jan 8, 202625.9926.0125.9926.0025.870.78%2,110
Jan 7, 202625.8825.9525.7925.8025.67-0.67%2,146
Jan 6, 202625.8125.9825.8125.9825.841.07%16,270
Jan 5, 202625.7525.7825.7025.7025.560.31%3,306
Jan 2, 202625.5925.6925.5925.6225.480.14%1,429
Dec 31, 202525.7325.7325.5925.5925.45-0.69%2,743
Dec 30, 202525.7725.7925.7525.7625.63-0.07%2,858
Dec 29, 202525.8325.8325.7825.7825.64-0.57%953
Dec 26, 202525.9025.9625.9025.9325.79-0.05%1,330
Dec 24, 202525.8925.9425.8925.9425.800.50%2,107
Dec 23, 202525.7225.8225.7225.8125.670.23%3,854
Dec 22, 202525.6825.7625.6825.7525.62-6.31%1,990
Dec 19, 202527.4927.5427.4927.4925.660.49%3,120
Dec 18, 202527.4827.4827.3527.3525.540.22%994
Dec 17, 202527.4827.4827.2827.2925.48-0.78%1,466
Dec 16, 202527.5227.5227.4827.5025.68-0.38%1,049
Dec 15, 202527.6027.6327.6027.6125.780.17%488
Dec 12, 202527.5927.5927.5227.5625.74-1.03%2,394
Dec 11, 202527.6927.8727.6827.8526.010.47%12,824
Dec 10, 202527.4527.7627.4527.7225.880.99%5,785
Dec 9, 202527.5427.5427.4527.4525.630.01%5,434
Dec 8, 202527.5227.5427.4527.4525.63-0.15%3,297
Dec 5, 202527.5327.5427.4927.4925.670.28%1,054
Dec 4, 202527.3827.4127.3827.4125.59-0.04%313
Dec 3, 202527.4427.4627.4227.4225.600.82%1,577