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
2023-12-29 22.98 23.08 22.98 23.05 0.0M
2023-12-28 23.14 23.14 23.12 23.12 0.0M
2023-12-27 23.12 23.12 23.07 23.08 0.0M
2023-12-26 23.09 23.10 23.07 23.07 0.0M
2023-12-22 22.91 22.91 22.91 22.91 0.0M
2023-12-21 22.62 22.98 22.62 22.98 0.0M
2023-12-20 22.98 23.13 22.75 22.75 0.0M
2023-12-19 23.04 23.05 22.95 23.05 0.0M
2023-12-18 22.84 22.92 22.84 22.84 0.0M
2023-12-15 23.25 23.29 23.17 23.29 0.0M
2023-12-14 23.13 23.47 21.53 23.42 0.0M
2023-12-13 22.77 23.22 22.77 23.22 0.0M
2023-12-12 22.78 22.83 22.78 22.83 0.0M
2023-12-11 22.41 22.89 22.41 22.74 0.0M
2023-12-08 22.71 22.71 22.62 22.67 0.0M
2023-12-07 22.46 22.70 22.46 22.65 0.0M
2023-12-06 22.52 22.60 22.52 22.57 0.0M
2023-12-05 22.45 22.49 22.44 22.49 0.0M
2023-12-04 22.54 22.61 22.54 22.58 0.0M
2023-12-01 22.33 22.57 22.33 22.57 0.0M
2023-11-30 22.18 22.25 22.18 22.25 0.0M
2023-11-29 21.82 22.13 21.82 22.01 0.0M
2023-11-28 21.86 22.06 21.85 21.98 0.0M
2023-11-27 21.90 21.96 21.90 21.96 0.0M
2023-11-24 21.98 21.98 21.98 21.98 0.0M
2023-11-22 21.92 21.94 21.88 21.92 0.0M
2023-11-21 21.78 21.79 21.78 21.79 0.0M
2023-11-20 21.80 21.92 21.79 21.88 0.0M
2023-11-17 21.87 21.89 21.87 21.89 0.0M
2023-11-16 21.70 21.86 21.70 21.81 0.0M
2023-11-15 21.54 21.90 21.54 21.85 0.0M
2023-11-14 21.72 21.75 21.69 21.75 0.0M
2023-11-13 21.18 21.20 21.16 21.16 0.0M
2023-11-10 21.12 21.30 21.09 21.30 0.0M
2023-11-09 21.33 21.36 21.11 21.12 0.0M
2023-11-08 21.36 21.39 21.32 21.39 0.0M
2023-11-07 21.41 21.46 21.40 21.43 0.0M
2023-11-06 21.56 21.56 21.50 21.54 0.0M
2023-11-03 21.70 21.70 21.64 21.64 0.0M
2023-11-02 21.23 21.45 21.23 21.45 0.0M
2023-11-01 20.92 21.00 20.92 20.99 0.0M
2023-10-31 20.60 20.83 20.60 20.81 0.0M
2023-10-30 20.61 20.68 20.52 20.68 0.0M
2023-10-27 20.62 20.62 20.45 20.45 0.0M
2023-10-26 20.87 20.87 20.71 20.72 0.0M
2023-10-25 20.63 20.80 20.63 20.80 0.0M
2023-10-24 20.77 20.87 20.76 20.87 0.0M
2023-10-23 20.68 20.88 20.67 20.68 0.0M
2023-10-20 20.81 21.03 20.81 20.86 0.0M
2023-10-19 21.05 21.05 21.05 21.05 0.0M
2023-10-18 21.27 21.47 21.24 21.24 0.0M
2023-10-17 21.36 21.51 21.36 21.51 0.0M
2023-10-16 21.43 21.58 21.43 21.58 0.0M
2023-10-13 21.14 21.48 21.14 21.31 0.0M
2023-10-12 21.36 21.36 21.36 21.36 0.0M
2023-10-11 21.41 21.54 21.41 21.54 0.0M
2023-10-10 21.10 21.46 21.10 21.38 0.0M
2023-10-09 21.07 21.31 21.06 21.31 0.0M
2023-10-06 20.71 21.10 20.65 21.10 0.0M
2023-10-05 20.72 20.93 20.72 20.90 0.0M
2023-10-04 20.92 20.95 20.88 20.95 0.0M
2023-10-03 20.73 20.80 20.73 20.80 0.0M
2023-10-02 21.01 21.17 20.93 20.98 0.0M
2023-09-29 21.31 21.40 21.25 21.25 0.0M
2023-09-28 21.35 21.35 21.26 21.26 0.0M
2023-09-27 21.11 21.21 21.11 21.21 0.0M
2023-09-26 21.66 21.66 21.39 21.39 0.0M
2023-09-25 21.67 21.74 21.59 21.74 0.0M
2023-09-22 21.79 21.79 21.73 21.73 0.0M
2023-09-21 21.76 21.92 21.76 21.80 0.0M
2023-09-20 22.09 22.11 22.06 22.06 0.0M
2023-09-19 22.15 22.16 22.15 22.15 0.0M
2023-09-18 22.24 22.24 22.19 22.19 0.0M
2023-09-15 22.18 22.18 22.18 22.18 0.0M
2023-09-14 22.15 22.37 22.15 22.37 0.0M
2023-09-13 22.00 22.16 22.00 22.08 0.0M
2023-09-12 22.11 22.24 22.11 22.12 0.0M
2023-09-11 22.12 22.24 22.12 22.20 0.0M
2023-09-08 21.92 22.14 21.92 22.12 0.0M
2023-09-07 21.99 22.05 21.99 22.05 0.0M
2023-09-06 22.11 22.11 22.00 22.05 0.0M
2023-09-05 22.19 22.19 22.15 22.18 0.0M
2023-09-01 22.41 22.44 22.41 22.44 0.0M
2023-08-31 22.42 22.42 22.41 22.41 0.0M
2023-08-30 22.36 22.50 22.36 22.50 0.0M
2023-08-29 22.49 22.49 22.47 22.47 0.0M
2023-08-28 22.26 22.30 22.26 22.30 0.0M
2023-08-25 22.12 22.19 22.12 22.19 0.0M
2023-08-24 22.26 22.26 22.03 22.03 0.0M
2023-08-23 22.12 22.20 22.12 22.20 0.0M
2023-08-22 22.07 22.09 22.05 22.08 0.0M
2023-08-21 22.17 22.17 21.96 22.11 0.0M
2023-08-18 22.16 22.16 22.10 22.10 0.0M
2023-08-17 22.23 22.23 22.10 22.10 0.0M
2023-08-16 22.32 22.32 22.20 22.20 0.0M
2023-08-15 22.27 22.29 22.21 22.25 0.0M
2023-08-14 22.44 22.50 22.44 22.50 0.0M
2023-08-11 22.53 22.56 22.53 22.56 0.0M
2023-08-10 22.66 22.66 22.49 22.49 0.0M
2023-08-09 22.58 22.58 22.51 22.55 0.0M
2023-08-08 22.48 22.56 22.46 22.56 0.0M
2023-08-07 22.60 22.60 22.60 22.60 0.0M
2023-08-04 22.65 22.68 22.43 22.43 0.0M
2023-08-03 22.64 22.68 22.63 22.67 0.0M
2023-08-02 22.85 22.85 22.80 22.80 0.0M
2023-08-01 23.00 23.00 23.00 23.00 0.0M
2023-07-31 23.04 23.10 23.04 23.10 0.0M
2023-07-28 23.06 23.09 23.06 23.09 0.0M
2023-07-27 23.18 23.18 22.99 22.99 0.0M
2023-07-26 23.17 23.23 23.16 23.16 0.0M
2023-07-25 23.14 23.17 23.14 23.17 0.0M
2023-07-24 23.13 23.16 23.13 23.14 0.0M
2023-07-21 23.05 23.09 23.04 23.07 0.0M
2023-07-20 22.54 23.00 22.54 23.00 0.0M
2023-07-19 22.95 22.98 22.95 22.95 0.0M
2023-07-18 22.82 22.82 22.82 22.82 0.0M
2023-07-17 22.72 22.77 22.70 22.70 0.0M
2023-07-14 22.68 22.71 22.65 22.71 0.0M
2023-07-13 22.80 22.80 22.80 22.80 0.0M
2023-07-12 22.69 22.71 22.69 22.71 0.0M
2023-07-11 22.17 22.56 22.17 22.56 0.0M
2023-07-10 22.18 22.38 22.18 22.34 0.0M
2023-07-07 22.35 22.58 22.34 22.34 0.0M
2023-07-06 22.46 22.46 22.45 22.45 0.0M
2023-07-05 22.42 22.63 22.42 22.61 0.0M
2023-07-03 22.66 22.76 22.63 22.67 0.0M
2023-06-30 22.55 22.62 22.55 22.62 0.0M
2023-06-29 22.24 22.37 22.24 22.37 0.0M
2023-06-28 22.24 22.24 22.24 22.24 0.0M
2023-06-27 22.28 22.49 22.28 22.48 0.0M
2023-06-26 22.31 22.31 22.31 22.31 0.0M
2023-06-23 22.34 22.34 22.24 22.24 0.0M
2023-06-22 22.38 22.43 22.37 22.43 0.0M
2023-06-21 22.49 22.49 22.49 22.49 0.0M
2023-06-20 22.58 22.58 22.51 22.51 0.0M
2023-06-16 22.75 22.75 22.71 22.71 0.0M
2023-06-15 22.63 22.73 22.63 22.73 0.0M
2023-06-14 22.57 22.61 22.45 22.45 0.0M
2023-06-13 22.43 22.53 22.39 22.53 0.0M
2023-06-12 22.35 22.39 22.35 22.39 0.0M
2023-06-09 22.27 22.30 22.26 22.30 0.0M
2023-06-08 22.37 22.37 22.37 22.37 0.0M
2023-06-07 22.12 22.29 22.09 22.29 0.0M
2023-06-06 22.02 22.10 21.96 22.08 0.0M
2023-06-05 22.10 22.16 21.99 22.00 0.0M
2023-06-02 22.10 22.10 22.10 22.10 0.0M
2023-06-01 21.66 21.70 21.66 21.69 0.0M
2023-05-31 21.66 21.66 21.64 21.64 0.0M
2023-05-30 21.73 21.75 21.71 21.75 0.0M
2023-05-26 21.78 21.78 21.78 21.78 0.0M
2023-05-25 21.62 21.62 21.62 21.62 0.0M
2023-05-24 21.65 21.65 21.65 21.65 0.0M
2023-05-23 22.00 22.00 21.89 21.89 0.0M
2023-05-22 22.04 22.10 22.03 22.03 0.0M
2023-05-19 22.06 22.07 22.03 22.03 0.0M
2023-05-18 21.94 22.04 21.90 22.04 0.0M
2023-05-17 21.87 21.93 21.87 21.93 0.0M
2023-05-16 21.83 21.84 21.76 21.76 0.0M
2023-05-15 21.98 21.98 21.98 21.98 0.0M
2023-05-12 22.03 22.04 22.03 22.04 0.0M
2023-05-11 22.04 22.07 22.03 22.04 0.0M
2023-05-10 22.15 22.17 21.96 22.16 0.0M
2023-05-09 22.08 22.10 22.07 22.07 0.0M
2023-05-08 22.13 22.13 22.13 22.13 0.0M
2023-05-05 22.14 22.21 22.14 22.21 0.0M
2023-05-04 21.76 21.83 21.76 21.83 0.0M
2023-05-03 22.34 22.34 22.09 22.09 0.0M
2023-05-02 22.14 22.26 22.14 22.26 0.0M
2023-05-01 22.59 22.59 22.52 22.52 0.0M
2023-04-28 22.50 22.50 22.40 22.49 0.0M
2023-04-27 22.14 22.38 22.12 22.38 0.0M
2023-04-26 22.20 22.20 22.08 22.08 0.0M
2023-04-25 22.38 22.39 22.26 22.26 0.0M
2023-04-24 22.47 22.48 22.41 22.48 0.0M
2023-04-21 22.46 22.46 22.41 22.46 0.0M
2023-04-20 22.47 22.47 22.45 22.47 0.0M
2023-04-19 22.46 22.55 22.46 22.51 0.0M
2023-04-18 22.54 22.54 22.45 22.51 0.0M
2023-04-17 22.44 22.53 22.44 22.53 0.0M
2023-04-14 22.43 22.44 22.41 22.44 0.0M
2023-04-13 22.34 22.51 22.29 22.48 0.0M
2023-04-12 22.29 22.29 22.27 22.27 0.0M
2023-04-11 22.35 22.42 22.33 22.33 0.0M
2023-04-10 22.26 22.32 22.26 22.32 0.0M
2023-04-06 22.29 22.35 22.29 22.35 0.0M
2023-04-05 22.18 22.26 22.17 22.26 0.0M
2023-04-04 22.28 22.28 22.14 22.16 0.0M
2023-04-03 22.23 22.29 22.22 22.29 0.0M
2023-03-31 22.07 22.28 22.04 22.28 0.0M
2023-03-30 21.99 22.05 21.92 21.98 0.0M
2023-03-29 21.80 21.87 21.79 21.87 0.0M
2023-03-28 21.61 21.66 21.58 21.66 0.0M
2023-03-27 21.65 21.65 21.64 21.64 0.0M
2023-03-24 21.34 21.60 21.34 21.60 0.0M
2023-03-23 21.58 21.58 21.43 21.43 0.0M
2023-03-22 21.58 21.76 21.44 21.44 0.0M
2023-03-21 21.71 21.80 21.62 21.74 0.0M
2023-03-20 21.55 21.68 21.55 21.68 0.0M
2023-03-17 21.47 21.47 21.47 21.47 0.0M
2023-03-16 21.68 21.68 21.68 21.68 0.0M
2023-03-15 21.37 21.37 21.37 21.37 0.0M
2023-03-14 21.11 21.42 21.11 21.42 0.0M
2023-03-13 21.30 21.30 21.11 21.11 0.0M
2023-03-10 21.30 21.30 21.05 21.05 0.0M
2023-03-09 21.66 21.71 21.33 21.33 0.0M
2023-03-08 21.56 21.63 21.51 21.63 0.0M
2023-03-07 21.89 21.89 21.49 21.58 0.0M
2023-03-06 21.85 21.89 21.84 21.89 0.0M
2023-03-03 21.72 21.89 21.72 21.87 0.0M
2023-03-02 19.70 21.60 19.70 21.60 0.0M
2023-03-01 21.41 21.41 21.41 21.41 0.0M
2023-02-28 21.49 21.74 21.49 21.66 0.0M
2023-02-27 21.93 21.93 21.76 21.76 0.0M
2023-02-24 21.68 21.75 21.60 21.73 0.0M
2023-02-23 21.79 21.94 21.76 21.93 0.0M
2023-02-22 22.04 22.04 21.84 21.86 0.0M
2023-02-21 21.99 21.99 21.93 21.93 0.0M
2023-02-17 22.26 22.41 22.22 22.36 0.0M
2023-02-16 22.34 22.34 22.23 22.23 0.0M
2023-02-15 22.19 22.32 22.19 22.32 0.0M
2023-02-14 22.10 22.33 22.10 22.26 0.0M
2023-02-13 21.86 22.38 21.86 22.38 0.0M
2023-02-10 22.19 22.19 22.19 22.19 0.0M
2023-02-09 22.30 22.31 22.02 22.02 0.0M
2023-02-08 22.27 22.27 22.24 22.26 0.0M
2023-02-07 22.27 22.51 22.27 22.51 0.0M
2023-02-06 22.30 22.40 22.30 22.40 0.0M
2023-02-02 22.49 22.68 22.49 22.68 0.0M
2023-02-01 22.12 22.43 22.12 22.36 0.0M
2023-01-31 21.95 22.21 21.95 22.21 0.0M
2023-01-30 21.97 21.97 21.89 21.89 0.0M
2023-01-27 22.06 22.06 22.06 22.06 0.0M
2023-01-26 22.02 22.02 22.02 22.02 0.0M
2023-01-25 21.68 21.91 21.68 21.88 0.0M
2023-01-24 21.89 21.89 21.89 21.89 0.0M
2023-01-23 21.85 21.85 21.85 21.85 0.0M
2023-01-20 21.58 21.68 21.58 21.68 0.0M
2023-01-19 21.46 21.46 21.46 21.46 0.0M
2023-01-18 21.70 21.70 21.62 21.62 0.0M
2023-01-17 22.05 22.05 22.04 22.04 0.0M
2023-01-13 22.17 22.17 22.17 22.17 0.0M
2023-01-12 22.18 22.23 22.16 22.16 0.0M
2023-01-11 22.15 22.15 22.15 22.15 0.0M
2023-01-10 21.84 21.91 21.84 21.91 0.0M
2023-01-09 22.06 22.06 21.87 21.87 0.0M
2023-01-06 21.84 21.84 21.84 21.84 0.0M
2023-01-05 21.32 21.36 21.32 21.33 0.0M
2023-01-04 21.70 21.77 21.51 21.59 0.0M
2023-01-03 21.91 21.91 21.30 21.45 0.0M