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
2022-12-30 21.45 21.48 21.26 21.41 0.0M
2022-12-29 21.49 21.64 21.49 21.61 0.0M
2022-12-28 21.55 21.55 21.26 21.26 0.0M
2022-12-27 21.86 21.86 21.86 21.86 0.0M
2022-12-23 22.34 22.34 22.34 22.34 0.0M
2022-12-22 22.07 22.20 21.95 22.20 0.0M
2022-12-21 22.38 22.40 22.28 22.34 0.0M
2022-12-20 22.12 22.17 22.09 22.09 0.0M
2022-12-19 23.60 23.60 22.10 22.12 0.0M
2022-12-16 22.17 22.26 22.15 22.26 0.0M
2022-12-15 22.57 22.60 22.46 22.51 0.0M
2022-12-14 23.20 23.20 22.98 22.98 0.0M
2022-12-13 23.20 23.20 23.04 23.04 0.0M
2022-12-12 22.40 22.94 22.40 22.94 0.0M
2022-12-09 22.82 22.82 22.64 22.64 0.2M
2022-12-08 22.72 22.75 22.72 22.75 0.0M
2022-12-07 22.12 22.66 22.12 22.56 0.0M
2022-12-06 22.54 22.54 22.36 22.50 0.0M
2022-12-05 22.76 22.76 22.66 22.68 0.0M
2022-12-02 22.75 22.95 22.75 22.95 0.0M
2022-12-01 22.94 22.94 22.94 22.94 0.0M
2022-11-30 22.35 22.99 22.35 22.99 0.0M
2022-11-29 22.33 22.47 22.33 22.47 0.0M
2022-11-28 22.66 22.66 22.42 22.45 0.0M
2022-11-25 22.73 22.77 22.72 22.77 0.0M
2022-11-23 22.73 22.76 22.58 22.70 0.0M
2022-11-22 22.54 22.65 22.54 22.65 0.0M
2022-11-21 22.38 22.38 22.38 22.38 0.0M
2022-11-18 22.27 22.27 22.27 22.27 0.0M
2022-11-17 22.03 22.03 21.95 22.01 0.0M
2022-11-16 22.06 22.07 22.04 22.04 0.0M
2022-11-15 22.16 22.18 21.86 22.04 0.0M
2022-11-14 22.16 22.27 21.99 21.99 0.0M
2022-11-11 22.05 22.12 22.05 22.12 0.0M
2022-11-10 21.95 22.14 21.95 22.14 0.0M
2022-11-09 21.34 21.36 21.11 21.11 0.0M
2022-11-08 21.45 21.45 21.35 21.35 0.0M
2022-11-07 21.05 21.16 21.02 21.16 0.0M
2022-11-04 21.16 21.17 21.10 21.10 0.0M
2022-11-03 20.88 20.88 20.79 20.79 0.0M
2022-11-02 21.52 21.52 20.96 20.96 0.0M
2022-11-01 21.27 21.34 21.27 21.34 0.0M
2022-10-31 21.35 21.35 21.35 21.35 0.0M
2022-10-28 20.77 21.50 20.77 21.50 0.0M
2022-10-27 20.88 20.88 20.88 20.88 0.0M
2022-10-26 20.93 20.93 20.93 20.93 0.0M
2022-10-25 20.93 20.93 20.93 20.93 0.0M
2022-10-24 20.50 20.61 20.50 20.61 0.0M
2022-10-21 20.39 20.39 20.39 20.39 0.0M
2022-10-20 19.98 20.02 19.97 20.00 0.0M
2022-10-19 20.24 20.47 20.11 20.47 0.0M
2022-10-18 20.35 20.37 20.29 20.37 0.0M
2022-10-17 19.49 20.19 19.49 20.15 0.0M
2022-10-14 20.14 20.14 19.71 19.71 0.0M
2022-10-13 20.05 20.05 20.05 20.05 0.0M
2022-10-12 19.70 19.71 19.51 19.51 0.0M
2022-10-11 19.74 19.74 19.65 19.65 0.0M
2022-10-10 19.82 19.82 19.64 19.64 0.0M
2022-10-07 19.68 19.68 19.68 19.68 0.0M
2022-10-06 20.31 20.31 20.20 20.20 0.0M
2022-10-05 20.40 20.62 20.40 20.54 0.0M
2022-10-04 20.59 20.70 20.59 20.70 0.0M
2022-10-03 20.01 20.32 20.01 20.24 0.0M
2022-09-30 20.08 20.08 19.75 19.75 0.0M
2022-09-29 20.06 20.06 20.06 20.06 0.0M
2022-09-28 20.56 20.56 20.56 20.56 0.0M
2022-09-27 20.68 20.68 20.34 20.34 0.0M
2022-09-26 20.58 20.58 20.58 20.58 0.0M
2022-09-23 20.88 20.88 20.69 20.78 0.0M
2022-09-22 21.07 21.07 21.07 21.07 0.0M
2022-09-21 21.51 21.51 21.14 21.14 0.0M
2022-09-20 21.40 21.40 21.40 21.40 0.0M
2022-09-19 21.42 21.66 21.42 21.66 0.0M
2022-09-16 21.42 21.51 21.42 21.51 0.0M
2022-09-15 21.56 21.56 21.56 21.56 0.0M
2022-09-14 21.82 21.82 21.82 21.82 0.0M
2022-09-13 22.37 22.37 21.82 21.82 0.0M
2022-09-12 22.82 22.82 22.65 22.65 0.0M
2022-09-09 22.43 22.46 22.43 22.46 0.0M
2022-09-08 22.24 22.26 22.24 22.25 0.0M
2022-09-06 21.77 21.79 21.77 21.79 0.0M
2022-09-02 22.24 22.35 21.83 21.83 0.1M
2022-09-01 21.89 22.11 21.89 22.11 0.0M
2022-08-31 21.99 21.99 21.99 21.99 0.0M
2022-08-30 22.37 22.37 22.10 22.10 0.0M
2022-08-29 22.46 22.46 22.36 22.36 0.0M
2022-08-26 22.71 22.71 22.50 22.50 0.0M
2022-08-25 23.10 23.10 22.94 23.07 0.0M
2022-08-24 22.81 22.86 22.81 22.86 0.0M
2022-08-23 22.88 22.88 22.88 22.88 0.0M
2022-08-22 23.23 23.23 23.02 23.02 0.0M
2022-08-19 23.51 23.51 23.42 23.48 0.0M
2022-08-18 23.65 23.70 23.58 23.65 0.0M
2022-08-17 23.54 23.73 23.54 23.63 0.0M
2022-08-16 23.78 23.80 23.74 23.74 0.0M
2022-08-15 21.63 23.66 21.63 23.66 0.0M
2022-08-12 23.46 23.51 23.46 23.51 0.0M
2022-08-11 23.33 23.33 23.16 23.16 0.0M
2022-08-10 23.11 23.18 23.09 23.18 0.0M
2022-08-09 22.72 22.87 22.72 22.82 0.0M
2022-08-08 22.88 22.88 22.80 22.80 0.0M
2022-08-05 22.62 22.72 22.62 22.72 0.0M
2022-08-04 22.75 22.75 22.75 22.75 0.0M
2022-08-03 22.73 22.82 22.63 22.82 0.0M
2022-08-02 22.73 22.74 22.53 22.53 0.0M
2022-08-01 22.79 22.79 22.74 22.74 0.0M
2022-07-29 22.61 22.75 22.57 22.75 0.0M
2022-07-28 22.61 22.61 22.61 22.61 0.0M
2022-07-27 22.03 22.31 22.03 22.31 0.0M
2022-07-26 21.99 22.04 21.99 22.04 0.0M
2022-07-25 22.02 22.07 22.02 22.07 0.0M
2022-07-22 21.99 21.99 21.98 21.98 0.0M
2022-07-21 21.99 22.03 21.99 22.03 0.0M
2022-07-20 21.96 21.96 21.89 21.95 0.0M
2022-07-19 22.00 22.02 22.00 22.02 0.0M
2022-07-18 21.85 21.89 21.61 21.61 0.0M
2022-07-15 21.84 21.84 21.84 21.84 0.0M
2022-07-14 21.25 21.53 21.25 21.53 0.0M
2022-07-13 21.65 21.65 21.58 21.58 0.0M
2022-07-12 21.84 21.85 21.66 21.69 0.0M
2022-07-11 21.74 21.76 21.71 21.76 0.0M
2022-07-08 21.78 21.91 21.78 21.87 0.0M
2022-07-07 21.90 21.93 21.90 21.93 0.0M
2022-07-06 21.80 21.80 21.80 21.80 0.0M
2022-07-05 21.67 21.67 21.67 21.67 0.0M
2022-07-01 21.75 21.88 21.65 21.88 0.0M
2022-06-30 21.54 21.78 21.54 21.55 0.0M
2022-06-29 21.65 21.70 21.65 21.70 0.0M
2022-06-28 22.06 22.06 21.67 21.67 0.0M
2022-06-27 22.16 22.16 22.01 22.01 0.0M
2022-06-24 21.78 21.98 21.78 21.97 0.0M
2022-06-23 21.43 21.46 21.43 21.46 0.0M
2022-06-22 21.26 21.26 21.26 21.26 0.0M
2022-06-21 21.12 21.13 21.12 21.13 0.0M
2022-06-17 20.70 20.73 20.70 20.73 0.0M
2022-06-16 20.72 20.72 20.61 20.66 0.0M
2022-06-15 21.31 21.31 21.18 21.18 0.0M
2022-06-14 21.07 21.07 20.98 20.99 0.0M
2022-06-13 21.21 21.21 21.21 21.21 0.0M
2022-06-10 22.00 22.02 21.96 21.96 0.0M
2022-06-09 22.35 22.35 22.35 22.35 0.0M
2022-06-08 22.96 22.96 22.71 22.71 0.0M
2022-06-07 22.95 23.08 22.95 23.08 0.0M
2022-06-06 23.10 23.10 22.94 22.94 0.0M
2022-06-03 22.96 22.96 22.89 22.89 0.0M
2022-06-02 22.98 23.12 22.98 23.12 0.0M
2022-06-01 22.90 22.90 22.90 22.90 0.0M
2022-05-31 23.02 23.04 22.81 23.04 0.0M
2022-05-27 22.93 23.13 22.93 23.13 0.0M
2022-05-26 22.87 22.87 22.81 22.81 0.0M
2022-05-25 22.47 22.54 22.42 22.54 0.1M
2022-05-24 21.98 22.41 21.98 22.41 0.0M
2022-05-23 22.20 22.27 22.20 22.27 0.0M
2022-05-20 21.85 21.98 21.85 21.98 0.0M
2022-05-19 22.01 22.01 21.91 21.95 0.0M
2022-05-18 22.55 22.55 22.14 22.14 0.0M
2022-05-17 22.69 22.80 22.69 22.80 0.0M
2022-05-16 22.44 22.44 22.44 22.44 0.0M
2022-05-13 22.39 22.42 22.39 22.41 0.0M
2022-05-12 21.96 22.11 21.87 22.11 0.0M
2022-05-11 21.98 22.38 21.98 22.05 0.0M
2022-05-10 22.66 22.66 22.26 22.26 0.0M
2022-05-09 22.49 22.49 22.41 22.41 0.0M
2022-05-06 22.55 22.63 22.47 22.63 0.0M
2022-05-05 22.67 22.67 22.57 22.60 0.0M
2022-05-04 22.63 23.16 22.63 23.16 0.0M
2022-05-03 22.65 22.65 22.41 22.54 0.0M
2022-05-02 22.48 22.48 22.34 22.35 0.0M
2022-04-29 22.62 22.62 22.31 22.31 0.0M
2022-04-28 23.14 23.14 23.04 23.04 0.0M
2022-04-27 22.77 22.77 22.77 22.77 0.0M
2022-04-26 23.00 23.00 22.83 22.83 0.0M
2022-04-25 22.89 23.07 22.77 23.07 0.0M
2022-04-22 23.49 23.49 23.24 23.24 0.0M
2022-04-21 24.01 24.05 23.73 23.73 0.0M
2022-04-20 23.86 23.86 23.81 23.81 0.0M
2022-04-19 23.01 23.59 23.01 23.59 0.0M
2022-04-18 23.25 23.25 23.21 23.21 0.0M
2022-04-14 23.33 23.33 23.29 23.29 0.0M
2022-04-13 23.33 23.42 23.33 23.42 0.0M
2022-04-12 23.12 23.55 23.12 23.32 0.0M
2022-04-11 23.48 23.49 23.35 23.35 0.0M
2022-04-08 23.59 23.59 23.55 23.55 0.0M
2022-04-07 23.56 23.56 23.56 23.56 0.0M
2022-04-06 23.49 23.58 23.45 23.58 0.0M
2022-04-05 23.69 23.71 23.55 23.55 0.0M
2022-04-04 23.69 23.69 23.69 23.69 0.0M
2022-04-01 23.59 23.64 23.43 23.63 0.0M
2022-03-31 23.76 23.78 23.57 23.57 0.0M
2022-03-30 23.89 23.91 23.80 23.82 0.0M
2022-03-29 23.80 23.88 23.68 23.88 0.0M
2022-03-28 23.69 23.69 23.69 23.69 0.0M
2022-03-25 23.59 23.59 23.59 23.59 0.0M
2022-03-24 23.34 23.41 23.34 23.41 0.0M
2022-03-23 23.35 23.35 23.21 23.21 0.0M
2022-03-22 23.38 23.40 23.38 23.40 0.0M
2022-03-21 23.29 23.29 23.29 23.29 0.0M
2022-03-18 23.09 23.33 23.09 23.33 0.0M
2022-03-17 23.26 23.27 23.21 23.22 0.0M
2022-03-16 22.87 23.01 22.87 23.01 0.0M
2022-03-15 22.81 22.84 22.70 22.84 0.0M
2022-03-14 23.64 23.64 22.44 22.51 0.0M
2022-03-11 22.79 22.79 22.51 22.51 0.0M
2022-03-10 22.51 22.67 22.51 22.67 0.0M
2022-03-09 22.75 22.75 22.75 22.75 0.0M
2022-03-08 22.51 22.51 22.49 22.49 0.0M
2022-03-07 22.87 22.97 22.73 22.75 0.0M
2022-03-04 22.64 23.08 22.64 23.08 0.0M
2022-03-02 22.89 23.06 22.89 22.94 0.0M
2022-03-01 22.53 22.53 22.36 22.46 0.0M
2022-02-28 22.83 22.83 22.83 22.83 0.0M
2022-02-25 22.54 22.93 22.54 22.90 0.0M
2022-02-24 21.83 22.33 21.83 22.33 0.0M
2022-02-23 22.45 22.49 22.18 22.18 0.0M
2022-02-22 22.57 22.57 22.51 22.51 0.0M
2022-02-18 22.80 22.80 22.64 22.67 0.0M
2022-02-17 22.86 22.86 22.76 22.76 0.0M
2022-02-16 22.94 23.04 22.90 23.03 0.0M
2022-02-15 23.00 23.00 23.00 23.00 0.0M
2022-02-14 22.83 22.83 22.71 22.83 0.0M
2022-02-11 23.21 23.21 22.98 22.98 0.0M
2022-02-10 23.22 23.22 23.15 23.15 0.0M
2022-02-09 23.55 23.61 23.54 23.61 0.0M
2022-02-08 23.38 23.40 23.35 23.40 0.0M
2022-02-07 23.29 23.38 23.21 23.21 0.0M
2022-02-04 23.43 23.45 23.33 23.33 0.0M
2022-02-03 23.73 23.73 23.45 23.45 0.0M
2022-02-02 23.72 23.72 23.72 23.72 0.0M
2022-02-01 23.48 23.52 23.48 23.52 0.0M
2022-01-31 23.22 23.45 23.22 23.45 0.0M
2022-01-28 22.52 23.22 22.52 23.22 0.0M
2022-01-27 23.07 23.15 22.79 22.79 0.0M
2022-01-26 23.06 23.13 22.39 22.45 0.0M
2022-01-25 22.69 22.95 22.69 22.87 0.0M
2022-01-24 22.65 23.00 22.38 23.00 0.0M
2022-01-21 23.13 23.13 23.00 23.00 0.0M
2022-01-20 23.16 23.16 23.16 23.16 0.0M
2022-01-19 25.96 27.41 23.41 23.41 0.0M
2022-01-18 23.67 23.67 23.58 23.60 0.0M
2022-01-14 23.85 23.92 23.85 23.92 0.0M
2022-01-13 24.03 24.03 23.95 23.95 0.0M
2022-01-12 24.04 24.04 24.04 24.04 0.0M
2022-01-11 23.81 24.01 23.81 24.01 0.0M
2022-01-10 23.80 23.96 23.80 23.96 0.0M
2022-01-07 23.95 24.06 23.95 24.00 0.0M
2022-01-06 24.03 24.03 23.98 23.98 0.0M
2022-01-05 24.27 24.37 24.00 24.00 0.0M
2022-01-04 24.31 24.32 24.31 24.31 0.0M
2022-01-03 24.21 24.25 23.58 23.78 0.1M