Skip to main content

KraneShares Value Line Dynamic Dividend Equity Index ETF (NY:KVLE)

25.86 +0.10 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2025 25.84 25.93 25.74 25.86 8,168 +0.00(+0.01%)
Jun 26, 2025 25.78 25.86 25.78 25.86 1,635 +0.23(+0.89%)
Jun 25, 2025 25.69 25.69 25.62 25.63 3,284 -0.14(-0.54%)
Jun 24, 2025 25.64 25.77 25.64 25.77 914 +0.24(+0.96%)
Jun 23, 2025 25.41 25.53 25.31 25.53 1,339 +0.15(+0.57%)
Jun 20, 2025 25.52 25.52 25.32 25.38 6,688 +0.01(+0.04%)
Jun 18, 2025 25.45 25.47 25.37 25.37 1,255 -0.05(-0.20%)
Jun 17, 2025 25.59 25.59 25.42 25.42 5,555 -0.22(-0.86%)
Jun 16, 2025 25.65 25.75 25.61 25.64 3,219 +0.13(+0.51%)
Jun 13, 2025 25.66 25.71 25.47 25.51 6,787 -0.32(-1.24%)
Jun 12, 2025 25.69 25.83 25.69 25.83 432 +0.12(+0.47%)
Jun 11, 2025 25.83 25.83 25.67 25.71 10,089 -0.10(-0.39%)
Jun 10, 2025 25.68 25.82 25.68 25.81 8,078 +0.15(+0.57%)
Jun 09, 2025 25.70 25.70 25.66 25.66 1,143 +0.03(+0.14%)
Jun 06, 2025 25.62 25.64 25.60 25.63 6,587 +0.32(+1.27%)
Jun 05, 2025 25.50 25.50 25.31 25.31 434 -0.13(-0.50%)
Jun 04, 2025 25.48 25.48 25.43 25.43 871 -0.06(-0.25%)
Jun 03, 2025 25.50 25.50 25.50 25.50 187 +0.16(+0.64%)
Jun 02, 2025 25.32 25.34 25.32 25.34 1,904 +0.04(+0.14%)
May 30, 2025 25.28 25.30 25.22 25.30 646,235 +0.05(+0.20%)
May 29, 2025 25.31 25.37 25.15 25.25 7,860 +0.08(+0.32%)
May 28, 2025 25.33 25.33 25.17 25.17 1,420 -0.17(-0.67%)
May 27, 2025 25.17 25.34 25.17 25.34 521 +0.43(+1.75%)
May 23, 2025 24.77 24.94 24.68 24.91 1,068 -0.07(-0.30%)
May 22, 2025 24.98 25.10 24.92 24.98 12,365 -0.04(-0.16%)
May 21, 2025 25.30 25.34 25.02 25.02 3,439 -0.39(-1.53%)
May 20, 2025 25.44 25.48 25.35 25.41 3,276 -0.07(-0.27%)
May 19, 2025 25.23 25.48 25.23 25.48 3,709 +0.04(+0.16%)
May 16, 2025 25.27 25.44 25.27 25.44 1,714 +0.24(+0.95%)
May 15, 2025 24.97 25.20 24.97 25.20 769 +0.22(+0.87%)
May 14, 2025 24.96 24.98 24.91 24.98 2,608 -0.03(-0.11%)
May 13, 2025 24.96 25.05 24.96 25.01 1,331 +0.02(+0.09%)
May 12, 2025 25.01 25.01 24.89 24.99 2,349 +0.63(+2.60%)
May 09, 2025 24.43 24.43 24.35 24.35 4,682 -0.04(-0.15%)
May 08, 2025 24.56 24.58 24.39 24.39 15,452 +0.15(+0.62%)
May 07, 2025 24.26 24.26 24.11 24.24 1,121 +0.07(+0.29%)
May 06, 2025 24.16 24.30 24.16 24.17 4,144 -0.18(-0.74%)
May 05, 2025 24.38 24.46 24.35 24.35 2,561 -0.20(-0.81%)
May 02, 2025 24.55 24.55 24.55 24.55 389 +0.32(+1.32%)
May 01, 2025 24.33 24.40 24.23 24.23 998 -0.01(-0.06%)
Apr 30, 2025 23.77 24.24 23.77 24.24 2,430 +0.06(+0.26%)
Apr 29, 2025 24.06 24.24 24.06 24.18 3,182 +0.10(+0.42%)
Apr 28, 2025 24.04 24.11 23.91 24.08 32,523 +0.05(+0.21%)
Apr 25, 2025 23.83 24.04 23.83 24.03 7,376 +0.11(+0.46%)
Apr 24, 2025 23.66 23.93 23.66 23.92 1,706 +0.30(+1.27%)
Apr 23, 2025 23.81 23.81 23.52 23.62 3,428 +0.27(+1.15%)
Apr 22, 2025 23.35 23.35 23.35 23.35 314 +0.59(+2.59%)
Apr 21, 2025 23.02 23.02 22.58 22.76 11,895 -0.54(-2.31%)
Apr 17, 2025 23.26 23.49 23.26 23.30 32,306 +0.05(+0.23%)
Apr 16, 2025 23.50 23.50 23.12 23.24 2,225 -0.47(-1.96%)
Apr 15, 2025 23.83 23.90 23.71 23.71 5,123 -0.03(-0.13%)
Apr 14, 2025 23.87 23.92 23.74 23.74 2,680 +0.17(+0.71%)
Apr 11, 2025 23.15 23.64 23.15 23.57 34,568 +0.36(+1.56%)
Apr 10, 2025 23.22 23.23 22.88 23.21 9,998 -0.60(-2.52%)
Apr 09, 2025 22.11 23.81 22.02 23.81 2,416 +1.74(+7.88%)
Apr 08, 2025 23.07 23.14 21.86 22.07 754,282 -0.42(-1.87%)
Apr 07, 2025 23.13 22.69 22.49 22.49 3,184 -0.18(-0.78%)
Apr 04, 2025 23.39 23.39 22.67 22.67 2,168 -1.32(-5.51%)
Apr 03, 2025 24.13 24.15 23.98 23.99 8,075 -0.97(-3.87%)
Apr 02, 2025 24.63 24.98 24.63 24.95 7,225 +0.20(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.