KraneShares Value Line Dynamic Dividend Eq Ix ETF (KVLE)
29.35
-0.02
(-0.05%)
USD |
NYSEARCA |
Aug 28, 15:28
KVLE Price : 29.35 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 29.31 | 29.37 | 29.28 | 29.37 | 986.00 |
| Aug 26, 2026 | 29.42 | 29.42 | 29.35 | 29.35 | 944.00 |
| Aug 25, 2026 | 29.33 | 29.40 | 29.33 | 29.40 | 1347.00 |
| Aug 24, 2026 | 29.25 | 29.30 | 29.25 | 29.29 | 1356.00 |
| Aug 21, 2026 | 29.32 | 29.37 | 29.32 | 29.37 | 1692.00 |
| Aug 20, 2026 | 29.21 | 29.21 | 29.19 | 29.19 | 2817.00 |
| Aug 19, 2026 | 29.33 | 29.33 | 29.31 | 29.31 | 347.00 |
| Aug 18, 2026 | 29.22 | 29.22 | 29.19 | 29.19 | 373.00 |
| Aug 17, 2026 | 29.47 | 29.47 | 29.36 | 29.36 | 1815.00 |
| Aug 14, 2026 | 29.55 | 29.55 | 29.51 | 29.53 | 4173.00 |
| Aug 13, 2026 | 29.57 | 29.59 | 29.54 | 29.54 | 1145.00 |
| Aug 12, 2026 | 29.20 | 29.32 | 29.17 | 29.31 | 3423.00 |
| Aug 11, 2026 | 29.20 | 29.21 | 29.13 | 29.13 | 1439.00 |
| Aug 10, 2026 | 29.21 | 29.21 | 29.15 | 29.15 | 4327.00 |
| Aug 07, 2026 | 29.26 | 29.38 | 29.26 | 29.36 | 13781.00 |
| Aug 06, 2026 | 29.17 | 29.17 | 29.10 | 29.10 | 1438.00 |
| Aug 05, 2026 | 29.23 | 29.30 | 29.23 | 29.27 | 2428.00 |
| Aug 04, 2026 | 28.98 | 29.25 | 28.98 | 29.22 | 2077.00 |
| Aug 03, 2026 | 28.64 | 28.70 | 28.64 | 28.70 | 712.00 |
| Jul 31, 2026 | 28.27 | 28.39 | 28.25 | 28.37 | 676.00 |
| Jul 30, 2026 | 28.12 | 28.39 | 28.12 | 28.33 | 1619.00 |
| Jul 29, 2026 | 28.38 | 28.50 | 28.14 | 28.15 | 1697.00 |
| Jul 28, 2026 | 28.50 | 28.52 | 28.50 | 28.52 | 234.00 |
| Jul 27, 2026 | 28.32 | 28.35 | 28.29 | 28.29 | 3977.00 |
| Jul 24, 2026 | 28.24 | 28.26 | 28.23 | 28.26 | 798.00 |
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