KraneShares Value Line® Dyn Div Eq ETF (KVLE)
24.00
+0.19
(+0.80%)
USD |
NYSEARCA |
May 09, 16:00
KVLE Price: 24.00 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 23.88 | 24.00 | 23.88 | 24.00 | 1171.00 |
May 08, 2024 | 23.54 | 23.81 | 23.54 | 23.81 | 525.00 |
May 07, 2024 | 23.78 | 23.78 | 23.71 | 23.77 | 640.00 |
May 06, 2024 | 23.60 | 23.68 | 23.60 | 23.68 | 297.00 |
May 03, 2024 | 23.42 | 23.52 | 23.35 | 23.52 | 4236.00 |
May 02, 2024 | 23.16 | 23.22 | 23.07 | 23.22 | 687.00 |
May 01, 2024 | 23.10 | 23.38 | 23.01 | 23.13 | 4436.00 |
Apr 30, 2024 | 23.10 | 23.19 | 23.02 | 23.02 | 1005.00 |
Apr 29, 2024 | 23.28 | 23.31 | 23.28 | 23.31 | 211.00 |
Apr 26, 2024 | 23.25 | 23.25 | 23.22 | 23.23 | 2476.00 |
Apr 25, 2024 | 23.07 | 23.10 | 23.05 | 23.10 | 4021.00 |
Apr 24, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 1965.00 |
Apr 23, 2024 | 23.31 | 23.33 | 23.28 | 23.28 | 1957.00 |
Apr 22, 2024 | 22.98 | 23.14 | 22.98 | 23.11 | 2478.00 |
Apr 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 146.00 |
Apr 18, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 338.00 |
Apr 17, 2024 | 23.01 | 23.01 | 22.94 | 22.96 | 1701.00 |
Apr 16, 2024 | 23.00 | 23.05 | 22.98 | 23.00 | 3247.00 |
Apr 15, 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 1356.00 |
Apr 12, 2024 | 23.42 | 23.45 | 23.25 | 23.31 | 8996.00 |
Apr 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 221.00 |
Apr 10, 2024 | 23.51 | 23.56 | 23.51 | 23.56 | 1085.00 |
Apr 09, 2024 | 23.81 | 23.94 | 23.81 | 23.94 | 349.00 |
Apr 08, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 135.00 |
Apr 05, 2024 | 23.84 | 23.84 | 23.76 | 23.82 | 4315.00 |
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
26.06
Maximum
Dec 28 2021
22.73
Average
22.65
Median
Mar 16 2021