KraneShares Value Line® Dyn Div Eq ETF (KVLE)
26.70
-0.04
(-0.16%)
USD |
NYSEARCA |
Nov 01, 16:00
KVLE Price: 26.70 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 27.47 | 27.47 | 27.25 | 27.25 | 2179.00 |
| Oct 16, 2024 | 27.14 | 27.25 | 27.13 | 27.25 | 3221.00 |
| Oct 15, 2024 | 27.27 | 27.27 | 27.05 | 27.14 | 1346.00 |
| Oct 14, 2024 | 27.06 | 27.23 | 27.06 | 27.23 | 612.00 |
| Oct 11, 2024 | 26.86 | 27.01 | 26.86 | 27.01 | 520.00 |
| Oct 10, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 113.00 |
| Oct 09, 2024 | 26.79 | 26.81 | 26.73 | 26.81 | 619.00 |
| Oct 08, 2024 | 26.52 | 26.67 | 26.52 | 26.59 | 5887.00 |
| Oct 07, 2024 | 26.60 | 26.60 | 26.48 | 26.48 | 1207.00 |
| Oct 04, 2024 | 26.51 | 26.60 | 26.47 | 26.60 | 1149.00 |
| Oct 03, 2024 | 26.33 | 26.43 | 26.32 | 26.43 | 2941.00 |
| Oct 02, 2024 | 26.32 | 26.42 | 26.32 | 26.42 | 569.00 |
| Oct 01, 2024 | 26.29 | 26.41 | 26.29 | 26.38 | 2141.00 |
| Sep 30, 2024 | 26.39 | 26.55 | 26.34 | 26.54 | 3212.00 |
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
27.39
Maximum
Oct 18 2024
23.05
Average
22.83
Median
Jan 11 2024