KraneShares Value Line® Dynamic Dividend Equity Index ETF

KVLE
🏛️ usa →
27.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.17 24.19 24.08 24.12 0.0M
2021-12-30 24.18 24.19 24.08 24.08 0.0M
2021-12-29 24.16 24.21 24.14 24.18 0.0M
2021-12-28 26.06 26.09 26.05 26.06 0.0M
2021-12-27 25.92 26.02 25.91 26.02 0.0M
2021-12-23 25.73 25.73 25.73 25.73 0.0M
2021-12-22 25.22 25.59 25.22 25.59 0.0M
2021-12-21 25.39 25.39 25.36 25.39 0.0M
2021-12-20 25.19 25.19 25.19 25.19 0.0M
2021-12-17 25.38 25.38 25.38 25.38 0.0M
2021-12-16 25.91 25.92 25.73 25.75 0.0M
2021-12-15 25.73 25.73 25.73 25.73 0.0M
2021-12-14 25.42 25.42 25.31 25.31 0.0M
2021-12-13 25.28 25.51 24.02 25.48 0.0M
2021-12-10 25.55 25.55 25.55 25.55 0.0M
2021-12-09 25.26 25.26 25.24 25.24 0.0M
2021-12-08 25.29 25.31 25.29 25.31 0.0M
2021-12-07 25.30 25.30 25.25 25.25 0.0M
2021-12-06 25.06 25.08 24.99 24.99 0.0M
2021-12-03 24.59 24.64 24.59 24.64 0.0M
2021-12-02 24.70 24.79 24.63 24.63 0.0M
2021-12-01 24.83 24.83 24.26 24.26 0.0M
2021-11-30 24.60 24.60 24.38 24.38 0.0M
2021-11-29 24.80 24.90 24.71 24.90 0.0M
2021-11-26 24.77 24.77 24.73 24.73 0.0M
2021-11-24 25.18 25.26 25.18 25.25 0.0M
2021-11-23 25.14 25.26 25.14 25.26 0.0M
2021-11-22 25.34 25.34 25.16 25.16 0.0M
2021-11-19 25.00 25.00 24.97 24.97 0.0M
2021-11-18 24.88 24.97 24.88 24.97 0.0M
2021-11-17 25.04 25.04 25.04 25.04 0.0M
2021-11-16 25.04 25.06 25.04 25.06 0.0M
2021-11-15 25.05 25.05 25.03 25.03 0.0M
2021-11-12 25.06 25.06 25.02 25.02 0.0M
2021-11-11 24.92 24.92 24.91 24.91 0.0M
2021-11-10 24.94 24.94 24.90 24.90 0.0M
2021-11-09 24.83 24.92 24.83 24.90 0.0M
2021-11-08 24.92 24.92 24.84 24.91 0.0M
2021-11-05 24.93 25.03 24.93 24.97 0.0M
2021-11-04 24.81 24.87 24.80 24.87 0.0M
2021-11-03 24.85 24.96 24.83 24.96 0.0M
2021-11-02 24.81 24.84 24.77 24.84 0.0M
2021-11-01 24.74 24.74 24.74 24.74 0.0M
2021-10-29 24.44 24.67 24.44 24.67 0.0M
2021-10-28 24.62 24.68 24.62 24.68 0.0M
2021-10-27 24.47 24.47 24.47 24.47 0.0M
2021-10-26 24.43 24.64 24.43 24.64 0.0M
2021-10-25 24.68 24.70 24.64 24.64 0.0M
2021-10-22 24.57 24.62 24.57 24.62 0.0M
2021-10-21 24.60 24.60 24.60 24.60 0.0M
2021-10-20 24.67 24.67 24.67 24.67 0.0M
2021-10-19 24.42 24.51 24.42 24.51 0.0M
2021-10-18 24.35 24.35 24.35 24.35 0.0M
2021-10-15 24.38 24.38 24.38 24.38 0.0M
2021-10-14 24.27 24.31 24.27 24.31 0.0M
2021-10-13 23.84 23.92 23.83 23.91 0.0M
2021-10-12 23.91 23.91 23.85 23.85 0.0M
2021-10-11 24.09 24.09 23.90 23.92 0.0M
2021-10-08 23.82 24.04 23.82 24.04 0.0M
2021-10-07 24.17 24.20 24.06 24.06 0.1M
2021-10-06 23.57 23.93 23.57 23.93 0.0M
2021-10-05 23.90 23.93 23.84 23.84 0.0M
2021-10-04 23.57 23.63 23.57 23.63 0.0M
2021-10-01 21.50 23.73 21.50 23.73 0.0M
2021-09-30 23.82 23.82 23.49 23.49 0.0M
2021-09-29 23.43 23.79 21.15 23.79 0.0M
2021-09-28 23.59 23.67 23.59 23.67 0.0M
2021-09-27 24.34 24.34 24.26 24.26 0.0M
2021-09-24 24.20 24.25 24.20 24.25 0.0M
2021-09-23 24.27 24.30 24.21 24.25 0.0M
2021-09-22 24.09 24.09 24.03 24.03 0.0M
2021-09-21 23.92 23.92 23.89 23.89 0.0M
2021-09-20 23.71 23.88 23.71 23.88 0.0M
2021-09-17 24.25 24.34 24.23 24.23 0.0M
2021-09-16 24.39 24.46 24.39 24.46 0.0M
2021-09-15 24.60 24.60 24.57 24.57 0.0M
2021-09-14 24.65 24.65 24.44 24.44 0.0M
2021-09-13 24.68 24.68 24.57 24.63 0.0M
2021-09-10 24.65 24.79 24.61 24.61 0.0M
2021-09-09 24.81 24.81 24.81 24.81 0.0M
2021-09-08 24.95 24.99 24.94 24.94 0.0M
2021-09-07 24.99 25.01 24.91 24.91 0.0M
2021-09-03 25.06 25.06 25.06 25.06 0.0M
2021-09-02 25.13 25.13 25.10 25.10 0.0M
2021-09-01 25.06 25.06 25.06 25.06 0.0M
2021-08-31 25.07 25.12 25.04 25.04 0.0M
2021-08-30 25.13 25.13 25.04 25.04 0.0M
2021-08-27 24.92 24.92 24.92 24.92 0.0M
2021-08-26 24.68 24.74 24.68 24.74 0.0M
2021-08-25 24.86 24.86 24.86 24.86 0.0M
2021-08-24 24.88 24.88 24.80 24.80 0.0M
2021-08-23 24.70 24.87 24.70 24.79 0.0M
2021-08-20 24.67 24.67 24.67 24.67 0.0M
2021-08-19 24.45 24.46 24.45 24.46 0.0M
2021-08-18 24.67 24.67 24.50 24.50 0.0M
2021-08-17 24.75 24.75 24.75 24.75 0.0M
2021-08-16 24.84 24.94 24.84 24.94 0.0M
2021-08-13 24.86 24.86 24.79 24.81 0.0M
2021-08-12 24.78 24.80 24.78 24.80 0.0M
2021-08-11 24.74 24.74 24.74 24.74 0.0M
2021-08-10 24.61 24.61 24.61 24.61 0.0M
2021-08-09 24.59 24.59 24.59 24.59 0.0M
2021-08-06 24.66 24.66 24.63 24.63 0.0M
2021-08-05 24.54 24.54 24.54 24.54 0.0M
2021-08-04 24.41 24.41 24.40 24.40 0.0M
2021-08-03 24.51 24.62 24.51 24.62 0.0M
2021-08-02 24.51 24.54 24.39 24.39 0.0M
2021-07-30 24.43 24.43 24.43 24.43 0.0M
2021-07-29 24.64 24.64 24.61 24.61 0.0M
2021-07-28 24.53 24.54 24.51 24.51 0.0M
2021-07-27 24.56 24.56 24.49 24.54 0.0M
2021-07-26 24.54 24.61 24.54 24.59 0.0M
2021-07-23 24.53 24.55 24.49 24.55 0.0M
2021-07-22 24.31 24.31 24.31 24.31 0.0M
2021-07-21 24.39 24.39 24.37 24.37 0.0M
2021-07-20 24.31 24.35 24.29 24.29 0.0M
2021-07-19 23.93 23.93 23.81 23.85 0.0M
2021-07-16 24.24 24.36 24.24 24.34 0.0M
2021-07-15 24.51 24.51 24.41 24.50 0.0M
2021-07-14 24.46 24.46 24.46 24.46 0.0M
2021-07-13 24.53 24.53 24.40 24.40 0.0M
2021-07-12 24.52 24.58 24.52 24.58 0.0M
2021-07-09 24.49 24.52 24.48 24.51 0.0M
2021-07-08 24.19 24.21 24.13 24.13 0.0M
2021-07-07 23.98 24.39 21.59 24.39 0.0M
2021-07-06 24.23 24.23 24.23 24.23 0.0M
2021-07-02 24.37 24.37 24.37 24.37 0.0M
2021-07-01 23.92 24.32 23.92 24.32 0.0M
2021-06-30 24.19 24.19 24.19 24.19 0.0M
2021-06-29 24.10 24.10 24.10 24.10 0.0M
2021-06-28 24.18 24.18 24.15 24.17 0.0M
2021-06-25 24.18 24.25 24.18 24.22 0.0M
2021-06-24 24.00 24.08 24.00 24.08 0.0M
2021-06-23 24.03 24.03 23.95 23.95 0.0M
2021-06-22 23.81 24.13 23.81 24.04 0.0M
2021-06-21 24.10 24.10 24.06 24.06 0.0M
2021-06-18 23.74 23.74 23.63 23.63 0.0M
2021-06-17 24.15 24.17 24.05 24.05 0.0M
2021-06-16 24.41 24.46 24.29 24.29 0.0M
2021-06-15 24.42 24.49 24.39 24.49 0.0M
2021-06-14 24.38 24.45 24.38 24.45 0.0M
2021-06-11 24.57 24.61 24.57 24.57 0.0M
2021-06-10 24.63 24.63 24.56 24.56 0.0M
2021-06-09 24.57 24.57 24.57 24.57 0.0M
2021-06-08 24.48 24.64 24.48 24.64 0.0M
2021-06-07 24.62 24.64 24.60 24.62 0.0M
2021-06-04 24.60 24.68 24.60 24.68 0.0M
2021-06-03 24.48 24.59 24.48 24.59 0.0M
2021-06-02 24.52 24.52 24.52 24.52 0.0M
2021-06-01 24.22 24.52 24.22 24.52 0.0M
2021-05-28 24.48 24.50 24.48 24.50 0.0M
2021-05-27 24.12 24.45 24.12 24.45 0.0M
2021-05-26 24.38 24.38 24.38 24.38 0.0M
2021-05-25 24.41 24.41 24.34 24.34 0.0M
2021-05-24 24.44 24.53 24.44 24.52 0.0M
2021-05-21 24.06 24.43 21.66 24.41 0.0M
2021-05-20 24.33 24.37 24.32 24.35 0.0M
2021-05-19 24.04 24.26 24.04 24.26 0.0M
2021-05-18 24.50 24.50 24.38 24.38 0.0M
2021-05-17 24.65 24.65 24.63 24.63 0.0M
2021-05-14 24.74 24.74 24.74 24.74 0.0M
2021-05-13 24.48 24.56 24.48 24.56 0.0M
2021-05-12 24.41 24.41 24.07 24.07 0.0M
2021-05-11 24.60 24.60 24.60 24.60 0.0M
2021-05-10 24.94 24.94 24.94 24.94 0.0M
2021-05-07 24.81 24.86 24.81 24.86 0.0M
2021-05-06 24.46 24.69 24.46 24.69 0.0M
2021-05-05 24.29 24.49 24.29 24.48 0.0M
2021-05-04 24.38 24.38 24.38 24.38 0.0M
2021-05-03 24.36 24.36 24.24 24.24 0.0M
2021-04-30 24.03 24.07 23.98 24.07 0.0M
2021-04-29 24.08 24.19 24.08 24.19 0.0M
2021-04-28 23.93 23.99 23.85 23.92 0.0M
2021-04-27 23.63 24.01 23.63 24.01 0.0M
2021-04-26 24.12 24.12 23.95 23.96 0.0M
2021-04-23 24.04 24.07 24.02 24.03 0.0M
2021-04-22 23.87 23.87 23.81 23.83 0.0M
2021-04-21 23.80 23.93 23.80 23.93 0.0M
2021-04-20 23.77 23.77 23.64 23.71 0.2M
2021-04-19 24.06 24.06 23.76 23.79 0.0M
2021-04-16 23.74 23.84 23.69 23.83 0.1M
2021-04-15 23.52 23.52 23.52 23.52 0.0M
2021-04-14 23.48 23.55 23.48 23.52 0.0M
2021-04-13 23.36 23.38 23.36 23.38 0.0M
2021-04-12 23.46 23.46 23.46 23.46 0.0M
2021-04-09 23.35 23.35 23.35 23.35 0.0M
2021-04-08 23.27 23.27 23.27 23.27 0.0M
2021-04-07 23.30 23.32 23.20 23.27 0.0M
2021-04-06 23.33 23.33 23.29 23.29 0.0M
2021-04-05 23.26 23.32 23.20 23.32 0.0M
2021-04-01 22.99 23.09 22.99 23.07 0.0M
2021-03-31 22.95 23.12 22.95 23.01 0.0M
2021-03-30 23.05 23.05 23.05 23.05 0.0M
2021-03-29 23.07 23.07 23.07 23.07 0.0M
2021-03-26 22.91 23.09 22.88 23.09 0.0M
2021-03-25 22.72 22.79 22.64 22.79 0.0M
2021-03-24 22.60 22.61 22.47 22.47 0.0M
2021-03-23 22.52 22.52 22.35 22.35 0.0M
2021-03-22 22.58 22.58 22.58 22.58 0.0M
2021-03-19 22.63 22.71 22.62 22.71 0.0M
2021-03-18 22.83 22.83 22.73 22.73 0.0M
2021-03-17 22.68 22.68 22.64 22.64 0.0M
2021-03-16 22.61 22.65 22.61 22.65 0.0M
2021-03-15 22.64 22.75 22.64 22.75 0.0M
2021-03-12 22.10 22.51 22.10 22.51 0.0M
2021-03-11 22.28 22.35 22.25 22.25 0.0M
2021-03-10 22.12 22.28 22.12 22.28 0.0M
2021-03-09 22.09 22.09 21.98 21.98 0.0M
2021-03-08 22.12 22.12 22.09 22.09 0.0M
2021-03-05 22.80 22.80 21.10 21.84 0.0M
2021-03-04 21.27 21.31 21.22 21.31 0.0M
2021-03-03 21.51 21.61 21.47 21.56 0.0M
2021-03-02 21.60 21.67 21.57 21.57 0.0M
2021-03-01 21.53 21.70 21.50 21.62 0.0M
2021-02-26 21.25 21.25 21.25 21.25 0.0M
2021-02-25 21.94 21.94 21.52 21.54 0.0M
2021-02-24 21.69 21.92 21.69 21.88 0.0M
2021-02-23 22.89 22.89 21.61 21.72 0.0M
2021-02-22 21.59 21.60 21.59 21.60 0.0M
2021-02-19 21.61 21.61 21.61 21.61 0.0M
2021-02-18 21.54 21.54 21.54 21.54 0.0M
2021-02-17 21.53 21.57 21.50 21.57 0.0M
2021-02-16 21.46 21.53 21.44 21.51 0.0M
2021-02-12 21.39 21.43 21.11 21.11 0.0M
2021-02-11 21.40 21.44 21.34 21.44 0.0M
2021-02-10 21.48 21.48 21.41 21.43 0.0M
2021-02-09 21.41 21.43 21.41 21.43 0.0M
2021-02-08 21.31 21.36 21.31 21.36 0.0M
2021-02-05 21.21 21.25 21.21 21.25 0.0M
2021-02-04 20.96 21.19 20.96 21.14 0.0M
2021-02-03 20.93 20.93 20.21 20.92 0.0M
2021-02-02 20.99 20.99 20.99 20.99 0.0M
2021-02-01 20.60 20.82 20.60 20.82 0.0M
2021-01-29 20.80 20.80 20.54 20.61 0.0M
2021-01-28 21.09 21.09 20.92 20.92 0.3M
2021-01-27 20.99 21.09 20.91 20.91 0.0M
2021-01-26 21.05 21.19 21.05 21.19 0.0M
2021-01-25 21.14 21.21 21.08 21.21 0.0M
2021-01-22 21.00 21.18 21.00 21.17 0.0M
2021-01-21 21.11 21.15 21.11 21.15 0.0M
2021-01-20 21.11 21.11 21.11 21.11 0.0M
2021-01-19 21.23 21.23 21.12 21.12 0.0M
2021-01-15 20.99 21.06 20.99 21.06 0.0M
2021-01-14 21.11 21.11 21.11 21.11 0.0M
2021-01-13 21.04 21.04 21.04 21.04 0.0M
2021-01-12 20.95 21.05 20.95 21.05 0.0M
2021-01-11 20.86 20.86 20.80 20.80 0.0M
2021-01-08 20.90 20.94 20.84 20.94 0.0M
2021-01-07 20.89 20.89 20.89 20.89 0.0M
2021-01-06 20.66 20.97 20.66 20.76 0.0M
2021-01-05 20.15 20.47 20.15 20.42 0.0M
2021-01-04 20.38 20.39 20.35 20.37 0.0M