KraneShares Value Line Dy... (KVLE)
AMEX: KVLE
· Real-Time Price · USD
27.69
0.11 (0.38%)
At close: Oct 01, 2025, 3:32 PM
KVLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.42 | 27.58 | 27.42 | 27.58 | 27.59 | 0.69% | 1,921 |
| Sep 29, 2025 | 27.38 | 27.39 | 27.37 | 27.39 | 27.39 | -0.44% | 1,100 |
| Sep 26, 2025 | 27.42 | 27.52 | 27.42 | 27.51 | 27.38 | 0.77% | 815 |
| Sep 25, 2025 | 27.31 | 27.31 | 27.26 | 27.30 | 27.16 | -0.47% | 1,429 |
| Sep 24, 2025 | 27.42 | 27.44 | 27.42 | 27.43 | 27.29 | -0.25% | 1,139 |
| Sep 23, 2025 | 27.66 | 27.66 | 27.48 | 27.50 | 27.36 | -0.18% | 3,000 |
| Sep 22, 2025 | 27.47 | 27.58 | 27.47 | 27.55 | 27.42 | 0.00% | 2,008 |
| Sep 19, 2025 | 27.53 | 27.55 | 27.53 | 27.55 | 27.41 | 0.00% | 1,210 |
| Sep 18, 2025 | 27.58 | 27.58 | 27.50 | 27.55 | 27.42 | 0.62% | 3,500 |
| Sep 17, 2025 | 27.45 | 27.47 | 27.38 | 27.38 | 27.25 | -0.18% | 2,900 |
| Sep 16, 2025 | 27.48 | 27.48 | 27.40 | 27.43 | 27.30 | -0.40% | 1,100 |
| Sep 15, 2025 | 27.54 | 27.60 | 27.53 | 27.54 | 27.41 | 0.00% | 3,509 |
| Sep 12, 2025 | 27.55 | 27.59 | 27.52 | 27.54 | 27.40 | -0.22% | 4,719 |
| Sep 11, 2025 | 27.56 | 27.60 | 27.56 | 27.60 | 27.47 | 0.77% | 1,811 |
| Sep 10, 2025 | 27.34 | 27.39 | 27.33 | 27.39 | 27.26 | 0.66% | 3,400 |
| Sep 9, 2025 | 27.20 | 27.21 | 27.20 | 27.21 | 27.08 | 0.26% | 3,541 |
| Sep 8, 2025 | 27.13 | 27.14 | 27.13 | 27.14 | 27.01 | -0.04% | 1,946 |
| Sep 5, 2025 | 27.09 | 27.15 | 27.09 | 27.15 | 27.01 | -0.18% | 2,000 |
| Sep 4, 2025 | 27.08 | 27.20 | 27.08 | 27.20 | 27.07 | 0.82% | 1,825 |
| Sep 3, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.84 | 0.04% | 300 |
Page 1 of 61