KFA Value Line Dynamic Co... (KVLE)
AMEX: KVLE
· Real-Time Price · USD
26.76
-0.05 (-0.19%)
At close: Aug 18, 2025, 3:59 PM
26.75
-0.04%
After-hours: Aug 18, 2025, 04:04 PM EDT
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.81 | 26.84 | 26.79 | 26.81 | 26.81 | -0.19% | 1,443 |
| Aug 14, 2025 | 26.81 | 26.88 | 26.81 | 26.86 | 26.86 | -0.74% | 1,100 |
| Aug 13, 2025 | 26.92 | 27.06 | 26.92 | 27.06 | 27.06 | 0.89% | 1,907 |
| Aug 12, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.82 | 1.21% | 1,400 |
| Aug 11, 2025 | 26.61 | 26.61 | 26.50 | 26.50 | 26.50 | -0.49% | 3,000 |
| Aug 8, 2025 | 26.61 | 26.63 | 26.54 | 26.63 | 26.63 | 0.83% | 3,613 |
| Aug 7, 2025 | 26.56 | 26.56 | 26.36 | 26.41 | 26.41 | 0.23% | 6,501 |
| Aug 6, 2025 | 26.27 | 26.41 | 26.27 | 26.35 | 26.35 | 0.27% | 1,800 |
| Aug 5, 2025 | 26.23 | 26.31 | 26.21 | 26.28 | 26.28 | 0.04% | 4,746 |
| Aug 4, 2025 | 26.17 | 26.27 | 26.17 | 26.27 | 26.27 | 1.35% | 3,427 |
| Aug 1, 2025 | 26.04 | 26.04 | 25.87 | 25.92 | 25.92 | -0.88% | 600 |
| Jul 31, 2025 | 26.42 | 26.42 | 26.14 | 26.15 | 26.15 | -0.83% | 5,122 |
| Jul 30, 2025 | 26.53 | 26.53 | 26.37 | 26.37 | 26.37 | -0.34% | 1,000 |
| Jul 29, 2025 | 26.53 | 26.55 | 26.43 | 26.46 | 26.46 | -0.19% | 2,625 |
| Jul 28, 2025 | 26.56 | 26.59 | 26.49 | 26.51 | 26.51 | -0.34% | 4,207 |
| Jul 25, 2025 | 26.59 | 26.62 | 26.51 | 26.60 | 26.60 | 0.11% | 5,100 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.57 | 26.57 | 26.57 | -0.75% | 4,242 |
| Jul 23, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 0.90% | 2,063 |
| Jul 22, 2025 | 26.42 | 26.53 | 26.42 | 26.53 | 26.53 | 0.42% | 2,246 |
| Jul 21, 2025 | 26.50 | 26.56 | 26.42 | 26.42 | 26.42 | 0.00% | 2,900 |