KraneShares Value Line Dynamic Dividend Eq Ix ETF (KVLE)
27.98
+0.11
(+0.39%)
USD |
NYSEARCA |
Oct 21, 16:00
KVLE Price : 27.98 for Oct. 21, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | 27.96 | 27.98 | 27.95 | 27.98 | 1796.00 |
| Oct 20, 2026 | 27.92 | 27.92 | 27.87 | 27.87 | 3430.00 |
| Oct 19, 2026 | 27.78 | 27.78 | 27.65 | 27.65 | 4019.00 |
| Oct 16, 2026 | 27.75 | 27.75 | 27.72 | 27.74 | 1480.00 |
| Oct 15, 2026 | 27.85 | 27.89 | 27.84 | 27.89 | 651.00 |
| Oct 14, 2026 | 27.74 | 27.74 | 27.65 | 27.68 | 2319.00 |
| Oct 13, 2026 | 27.84 | 27.94 | 27.80 | 27.94 | 1445.00 |
| Oct 12, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 146.00 |
| Oct 09, 2026 | 27.98 | 28.06 | 27.98 | 28.01 | 578.00 |
| Oct 08, 2026 | 27.84 | 27.98 | 27.84 | 27.98 | 1645.00 |
| Oct 07, 2026 | 27.91 | 27.94 | 27.88 | 27.94 | 2928.00 |
| Oct 06, 2026 | 28.15 | 28.20 | 28.11 | 28.11 | 3154.00 |
| Oct 05, 2026 | 27.88 | 27.93 | 27.86 | 27.91 | 2364.00 |
| Oct 02, 2026 | 27.88 | 27.88 | 27.84 | 27.84 | 195.00 |
| Oct 01, 2026 | 27.46 | 27.74 | 27.46 | 27.71 | 1689.00 |
| Sep 30, 2026 | 27.72 | 27.72 | 27.62 | 27.62 | 653.00 |
| Sep 29, 2026 | 27.86 | 27.86 | 27.74 | 27.78 | 5309.00 |
| Sep 28, 2026 | 28.01 | 28.06 | 28.00 | 28.00 | 2041.00 |
| Sep 25, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 2289.00 |
| Sep 24, 2026 | 27.93 | 28.04 | 27.93 | 28.04 | 1743.00 |
| Sep 23, 2026 | 28.29 | 28.29 | 28.23 | 28.23 | 2562.00 |
| Sep 22, 2026 | 28.52 | 28.52 | 28.41 | 28.50 | 1308.00 |
| Sep 21, 2026 | 28.49 | 28.49 | 28.44 | 28.44 | 975.00 |
| Sep 18, 2026 | 28.28 | 28.30 | 28.19 | 28.30 | 8775.00 |
| Sep 17, 2026 | 28.43 | 28.43 | 28.36 | 28.36 | 819.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median