KraneShares Value Line® Dyn Div Eq ETF (KVLE)
27.66
+0.20
(+0.73%)
USD |
NYSEARCA |
Nov 21, 16:00
27.67
+0.01
(+0.04%)
Pre-Market: 20:00
KVLE Price: 27.66 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 27.42 | 27.70 | 27.42 | 27.66 | 970.00 |
Nov 20, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 0.000 |
Nov 19, 2024 | 27.43 | 27.51 | 27.24 | 27.46 | 2927.00 |
Nov 18, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 436.00 |
Nov 15, 2024 | 27.20 | 27.39 | 27.19 | 27.21 | 3745.00 |
Nov 14, 2024 | 27.61 | 27.61 | 27.46 | 27.46 | 1431.00 |
Nov 13, 2024 | 27.76 | 27.78 | 27.69 | 27.69 | 634.00 |
Nov 12, 2024 | 27.69 | 27.72 | 27.69 | 27.72 | 566.00 |
Nov 11, 2024 | 27.91 | 27.91 | 27.81 | 27.81 | 538.00 |
Nov 08, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 542.00 |
Nov 07, 2024 | 27.76 | 27.84 | 27.76 | 27.77 | 2264.00 |
Nov 06, 2024 | 27.37 | 27.60 | 27.37 | 27.55 | 56763.00 |
Nov 05, 2024 | 26.90 | 26.94 | 26.90 | 26.94 | 404.00 |
Nov 04, 2024 | 26.71 | 26.71 | 26.63 | 26.63 | 736.00 |
Nov 01, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 240.00 |
Oct 31, 2024 | 26.90 | 26.90 | 26.72 | 26.74 | 7375.00 |
Oct 30, 2024 | 26.96 | 27.09 | 26.96 | 26.99 | 2941.00 |
Oct 29, 2024 | 26.88 | 27.04 | 26.84 | 26.96 | 21344.00 |
Oct 28, 2024 | 27.04 | 27.09 | 27.04 | 27.07 | 5973.00 |
Oct 25, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 54.00 |
Oct 24, 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 244.00 |
Oct 23, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.00 |
Oct 22, 2024 | 27.18 | 27.22 | 27.18 | 27.22 | 840.00 |
Oct 21, 2024 | 27.38 | 27.38 | 27.17 | 27.19 | 8036.00 |
Oct 18, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 160.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.51
Minimum
Oct 12 2022
27.83
Maximum
Nov 08 2024
23.11
Average
22.86
Median
Aug 24 2022