KFA Value Line Dynamic Co... (KVLE)
AMEX: KVLE
· Real-Time Price · USD
27.39
0.18 (0.66%)
At close: Sep 10, 2025, 3:58 PM
27.39
0.01%
After-hours: Sep 10, 2025, 04:06 PM EDT
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.20 | 27.21 | 27.20 | 27.21 | 27.20 | 0.26% | 3,541 |
| Sep 8, 2025 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | -0.04% | 1,946 |
| Sep 5, 2025 | 27.09 | 27.15 | 27.09 | 27.15 | 27.15 | -0.18% | 2,000 |
| Sep 4, 2025 | 27.08 | 27.20 | 27.08 | 27.20 | 27.20 | 0.82% | 1,825 |
| Sep 3, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.04% | 300 |
| Sep 2, 2025 | 26.85 | 26.97 | 26.80 | 26.97 | 26.97 | -0.59% | 788 |
| Aug 29, 2025 | 27.09 | 27.13 | 27.09 | 27.13 | 27.13 | -0.29% | 800 |
| Aug 28, 2025 | 27.18 | 27.21 | 27.18 | 27.21 | 27.21 | -0.07% | 3,300 |
| Aug 27, 2025 | 27.17 | 27.25 | 27.17 | 27.23 | 27.23 | 0.33% | 2,100 |
| Aug 26, 2025 | 27.08 | 27.14 | 27.07 | 27.14 | 27.14 | 0.37% | 1,831 |
| Aug 25, 2025 | 27.08 | 27.12 | 27.04 | 27.04 | 27.04 | -0.48% | 4,100 |
| Aug 22, 2025 | 26.93 | 27.20 | 26.93 | 27.17 | 27.17 | 1.84% | 1,118 |
| Aug 21, 2025 | 26.66 | 26.70 | 26.62 | 26.68 | 26.68 | -0.19% | 2,100 |
| Aug 20, 2025 | 26.66 | 26.74 | 26.64 | 26.73 | 26.73 | 0.00% | 4,100 |
| Aug 19, 2025 | 26.90 | 26.90 | 26.73 | 26.73 | 26.73 | -0.07% | 2,307 |
| Aug 18, 2025 | 26.82 | 26.82 | 26.75 | 26.75 | 26.75 | -0.22% | 2,200 |
| 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 |