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
2024-12-31 25.22 25.27 25.22 25.25 0.0M
2024-12-30 25.21 25.35 25.21 25.35 0.0M
2024-12-27 25.53 25.53 25.53 25.53 0.0M
2024-12-26 25.74 25.80 25.74 25.78 0.0M
2024-12-24 25.71 25.76 25.71 25.76 0.0M
2024-12-23 25.43 25.58 25.43 25.58 0.0M
2024-12-20 25.08 25.50 25.08 25.42 0.0M
2024-12-19 25.33 25.33 25.24 25.24 0.0M
2024-12-18 25.84 25.87 25.15 25.15 0.0M
2024-12-17 25.85 25.85 25.76 25.76 0.0M
2024-12-16 27.73 27.79 27.68 27.68 0.0M
2024-12-13 27.70 27.71 27.70 27.71 0.0M
2024-12-12 27.81 27.81 27.76 27.76 0.0M
2024-12-11 27.87 27.87 27.87 27.87 0.0M
2024-12-10 27.85 27.85 27.75 27.75 0.0M
2024-12-09 27.95 27.95 27.84 27.84 0.0M
2024-12-06 28.05 28.05 28.05 28.05 0.0M
2024-12-05 28.13 28.13 28.13 28.13 0.0M
2024-12-04 28.08 28.09 28.07 28.09 0.0M
2024-12-03 28.10 28.10 28.05 28.06 0.0M
2024-12-02 28.11 28.11 28.10 28.10 0.0M
2024-11-29 28.13 28.15 28.11 28.11 0.0M
2024-11-27 28.01 28.01 28.00 28.00 0.0M
2024-11-26 27.88 28.25 27.86 27.86 0.0M
2024-11-25 27.91 27.91 27.83 27.85 0.0M
2024-11-22 27.77 27.77 27.75 27.76 0.0M
2024-11-21 27.42 27.70 27.42 27.66 0.0M
2024-11-20 27.51 27.51 27.51 27.51 0.0M
2024-11-19 27.24 27.51 27.24 27.46 0.0M
2024-11-18 27.35 27.35 27.35 27.35 0.0M
2024-11-15 27.39 27.39 27.19 27.21 0.0M
2024-11-14 27.61 27.61 27.46 27.46 0.0M
2024-11-13 27.76 27.78 27.69 27.69 0.0M
2024-11-12 27.69 27.72 27.69 27.72 0.0M
2024-11-11 27.91 27.91 27.81 27.81 0.0M
2024-11-08 27.83 27.83 27.83 27.83 0.0M
2024-11-07 27.76 27.84 27.76 27.77 0.0M
2024-11-06 27.37 27.60 27.37 27.55 0.1M
2024-11-05 26.90 26.94 26.90 26.94 0.0M
2024-11-04 26.71 26.71 26.63 26.63 0.0M
2024-11-01 26.70 26.70 26.70 26.70 0.0M
2024-10-31 26.90 26.90 26.72 26.75 0.0M
2024-10-30 26.96 27.09 26.96 26.99 0.0M
2024-10-29 26.88 27.04 26.84 26.96 0.0M
2024-10-28 27.04 27.09 27.04 27.07 0.0M
2024-10-25 26.93 26.93 26.93 26.93 0.0M
2024-10-24 27.01 27.05 27.01 27.05 0.0M
2024-10-23 27.03 27.03 27.03 27.03 0.0M
2024-10-22 27.18 27.22 27.18 27.22 0.0M
2024-10-21 27.38 27.38 27.17 27.19 0.0M
2024-10-18 27.39 27.39 27.39 27.39 0.0M
2024-10-17 27.47 27.47 27.25 27.25 0.0M
2024-10-16 27.14 27.25 27.13 27.25 0.0M
2024-10-15 27.27 27.27 27.05 27.14 0.0M
2024-10-14 27.06 27.23 27.06 27.23 0.0M
2024-10-11 26.86 27.01 26.86 27.01 0.0M
2024-10-10 26.74 26.74 26.74 26.74 0.0M
2024-10-09 26.79 26.81 26.73 26.81 0.0M
2024-10-08 26.52 26.67 26.52 26.59 0.0M
2024-10-07 26.60 26.60 26.48 26.48 0.0M
2024-10-04 26.51 26.60 26.47 26.60 0.0M
2024-10-03 26.33 26.43 26.33 26.43 0.0M
2024-10-02 26.32 26.42 26.32 26.42 0.0M
2024-10-01 26.29 26.41 26.29 26.38 0.0M
2024-09-30 26.39 26.55 26.34 26.54 0.0M
2024-09-27 26.52 26.52 26.45 26.45 0.0M
2024-09-26 26.63 26.63 26.53 26.58 0.0M
2024-09-25 26.61 26.61 26.43 26.47 0.0M
2024-09-24 26.54 26.57 26.54 26.57 0.0M
2024-09-23 26.30 26.43 26.30 26.43 0.0M
2024-09-20 26.31 26.33 26.31 26.33 0.0M
2024-09-19 26.28 26.40 26.28 26.36 0.0M
2024-09-18 26.03 26.03 26.03 26.03 0.0M
2024-09-17 26.17 26.17 25.92 25.92 0.0M
2024-09-16 25.89 26.06 25.89 26.06 0.0M
2024-09-13 25.86 25.93 25.86 25.93 0.0M
2024-09-12 25.77 25.79 25.76 25.79 0.0M
2024-09-11 25.58 25.58 25.58 25.58 0.0M
2024-09-10 25.28 25.34 25.28 25.34 0.0M
2024-09-09 25.20 25.23 25.18 25.23 0.0M
2024-09-06 24.96 24.97 24.92 24.92 0.0M
2024-09-05 25.33 25.33 25.21 25.26 0.0M
2024-09-04 25.43 25.43 25.31 25.31 0.0M
2024-09-03 25.56 25.56 25.19 25.24 0.0M
2024-08-30 25.73 25.87 25.72 25.87 0.0M
2024-08-29 25.78 25.78 25.63 25.63 0.0M
2024-08-28 25.68 25.74 25.63 25.71 0.0M
2024-08-27 25.76 25.85 25.76 25.84 0.0M
2024-08-26 25.95 25.95 25.76 25.76 0.0M
2024-08-23 25.89 25.93 25.85 25.90 0.0M
2024-08-22 25.63 25.67 25.57 25.58 0.0M
2024-08-21 25.79 25.82 25.74 25.76 0.0M
2024-08-20 25.67 25.67 25.63 25.63 0.0M
2024-08-19 25.55 25.68 25.55 25.68 0.0M
2024-08-16 25.40 25.55 25.40 25.47 0.1M
2024-08-15 25.29 25.41 25.29 25.31 0.0M
2024-08-14 24.95 25.09 24.95 25.07 0.0M
2024-08-13 24.78 24.99 24.78 24.97 0.0M
2024-08-12 24.65 24.65 24.54 24.58 0.0M
2024-08-09 24.57 24.69 24.57 24.63 0.0M
2024-08-08 24.31 24.59 24.31 24.59 0.0M
2024-08-07 24.26 24.27 24.21 24.21 0.0M
2024-08-06 24.67 24.67 24.34 24.34 0.0M
2024-08-05 24.14 24.19 24.09 24.09 0.0M
2024-08-02 24.74 24.79 24.74 24.79 0.0M
2024-08-01 25.51 25.51 25.03 25.08 0.0M
2024-07-31 25.28 25.34 25.28 25.31 0.0M
2024-07-30 25.10 25.11 25.01 25.05 0.0M
2024-07-29 25.17 25.17 25.13 25.13 0.0M
2024-07-26 25.03 25.10 25.03 25.07 0.0M
2024-07-25 25.00 25.00 24.73 24.73 0.0M
2024-07-24 24.94 24.94 24.74 24.74 0.0M
2024-07-23 25.08 25.16 25.04 25.04 0.0M
2024-07-22 25.09 25.18 25.09 25.15 0.0M
2024-07-19 25.09 25.12 24.98 24.99 0.0M
2024-07-18 25.33 25.33 25.05 25.05 0.0M
2024-07-17 25.32 25.36 25.29 25.29 0.0M
2024-07-16 25.30 25.35 25.28 25.34 0.0M
2024-07-15 25.13 25.13 25.13 25.13 0.0M
2024-07-12 25.15 25.21 25.03 25.03 0.0M
2024-07-11 24.93 24.97 24.93 24.97 0.0M
2024-07-10 24.90 24.90 24.90 24.90 0.0M
2024-07-09 24.64 24.66 24.64 24.64 0.0M
2024-07-08 24.70 24.70 24.57 24.61 0.0M
2024-07-05 24.55 24.62 24.53 24.60 0.0M
2024-07-03 24.36 24.54 24.36 24.54 0.0M
2024-07-02 24.24 24.46 24.24 24.46 0.0M
2024-07-01 24.44 24.46 24.37 24.46 0.0M
2024-06-28 24.56 24.63 24.48 24.48 0.0M
2024-06-27 24.45 24.49 24.40 24.49 0.0M
2024-06-26 24.66 24.66 24.66 24.66 0.0M
2024-06-25 24.66 24.69 24.65 24.69 0.0M
2024-06-24 24.86 24.86 24.76 24.76 0.0M
2024-06-21 24.69 24.70 24.69 24.70 0.0M
2024-06-20 24.82 24.82 24.76 24.76 0.0M
2024-06-18 24.56 24.76 24.56 24.76 0.0M
2024-06-17 24.52 24.71 24.51 24.66 0.0M
2024-06-14 24.40 24.57 24.40 24.55 0.0M
2024-06-13 24.69 24.70 24.66 24.66 0.0M
2024-06-12 24.67 24.67 24.60 24.62 0.0M
2024-06-11 24.36 24.50 24.36 24.46 0.0M
2024-06-10 24.38 24.47 24.38 24.44 0.0M
2024-06-07 24.42 24.47 24.36 24.39 0.0M
2024-06-06 24.39 24.39 24.39 24.39 0.0M
2024-06-05 24.40 24.49 24.40 24.49 0.0M
2024-06-04 24.25 24.32 24.16 24.32 0.0M
2024-06-03 24.26 24.26 24.19 24.25 0.0M
2024-05-31 23.96 24.20 23.96 24.20 0.0M
2024-05-30 23.99 24.00 23.90 23.90 0.0M
2024-05-29 23.99 23.99 23.95 23.95 0.0M
2024-05-28 24.18 24.21 24.09 24.14 0.0M
2024-05-24 24.16 24.17 24.16 24.17 0.0M
2024-05-23 24.23 24.24 24.05 24.05 0.0M
2024-05-22 24.24 24.24 24.24 24.24 0.0M
2024-05-21 24.26 24.34 24.26 24.34 0.0M
2024-05-20 24.39 24.41 24.34 24.34 0.0M
2024-05-17 24.34 24.34 24.34 24.34 0.0M
2024-05-16 24.35 24.42 24.35 24.37 0.0M
2024-05-15 24.39 24.42 24.37 24.42 0.0M
2024-05-14 24.01 24.16 24.01 24.16 0.0M
2024-05-13 24.00 24.14 24.00 24.06 0.0M
2024-05-10 24.02 24.06 24.02 24.06 0.0M
2024-05-09 23.89 24.00 23.89 24.00 0.0M
2024-05-08 23.54 23.81 23.54 23.81 0.0M
2024-05-07 23.78 23.78 23.71 23.77 0.0M
2024-05-06 23.60 23.68 23.60 23.68 0.0M
2024-05-03 23.42 23.52 23.35 23.52 0.0M
2024-05-02 23.16 23.22 23.07 23.22 0.0M
2024-05-01 23.10 23.38 23.01 23.13 0.0M
2024-04-30 23.10 23.19 23.02 23.02 0.0M
2024-04-29 23.28 23.31 23.28 23.31 0.0M
2024-04-26 23.25 23.25 23.22 23.23 0.0M
2024-04-25 23.07 23.10 23.05 23.10 0.0M
2024-04-24 23.30 23.32 23.30 23.32 0.0M
2024-04-23 23.31 23.33 23.28 23.28 0.0M
2024-04-22 22.98 23.14 22.98 23.11 0.0M
2024-04-19 22.91 22.91 22.91 22.91 0.0M
2024-04-18 22.95 22.95 22.95 22.95 0.0M
2024-04-17 23.01 23.01 22.94 22.96 0.0M
2024-04-16 23.00 23.05 22.98 23.00 0.0M
2024-04-15 23.08 23.13 23.05 23.13 0.0M
2024-04-12 23.42 23.45 23.25 23.31 0.0M
2024-04-11 23.62 23.62 23.62 23.62 0.0M
2024-04-10 23.51 23.56 23.51 23.56 0.0M
2024-04-09 23.81 23.94 23.81 23.94 0.0M
2024-04-08 23.85 23.85 23.85 23.85 0.0M
2024-04-05 23.84 23.84 23.76 23.82 0.0M
2024-04-04 24.00 24.00 23.65 23.65 0.0M
2024-04-03 23.84 23.89 23.81 23.86 0.0M
2024-04-02 23.84 23.86 23.84 23.86 0.0M
2024-04-01 24.00 24.00 23.93 23.98 0.0M
2024-03-28 24.01 24.14 24.01 24.13 0.0M
2024-03-27 23.94 23.99 23.92 23.99 0.0M
2024-03-26 23.83 23.83 23.73 23.73 0.0M
2024-03-25 24.03 24.03 23.99 23.99 0.0M
2024-03-22 24.05 24.06 24.05 24.06 0.0M
2024-03-21 24.00 24.09 24.00 24.09 0.0M
2024-03-20 23.82 23.97 23.82 23.97 0.0M
2024-03-19 23.70 23.80 23.70 23.80 0.0M
2024-03-18 23.69 23.75 23.66 23.69 0.0M
2024-03-15 23.65 23.65 23.65 23.65 0.0M
2024-03-14 23.74 23.74 23.64 23.68 0.0M
2024-03-13 23.83 23.88 23.83 23.83 0.0M
2024-03-12 23.75 23.92 23.75 23.92 0.0M
2024-03-11 23.74 23.74 23.74 23.74 0.0M
2024-03-08 23.91 23.91 23.74 23.74 0.0M
2024-03-07 23.79 23.79 23.72 23.75 0.0M
2024-03-06 23.54 23.62 23.54 23.61 0.0M
2024-03-05 23.41 23.41 23.41 23.41 0.0M
2024-03-04 23.50 23.64 23.50 23.59 0.0M
2024-03-01 23.22 23.35 23.22 23.35 0.0M
2024-02-29 23.21 23.25 23.21 23.25 0.0M
2024-02-28 23.13 23.14 23.06 23.06 0.0M
2024-02-27 22.97 23.08 22.97 23.08 0.0M
2024-02-26 23.17 23.18 23.00 23.02 0.0M
2024-02-23 23.20 23.20 23.16 23.16 0.0M
2024-02-22 23.15 23.15 23.13 23.15 0.0M
2024-02-21 22.67 22.80 22.67 22.80 0.0M
2024-02-20 22.69 22.69 22.67 22.67 0.0M
2024-02-16 22.75 22.75 22.75 22.75 0.0M
2024-02-15 22.53 22.90 22.53 22.87 0.0M
2024-02-14 22.52 22.65 22.52 22.64 0.0M
2024-02-13 22.56 22.56 22.42 22.47 0.0M
2024-02-12 22.78 22.85 22.78 22.84 0.0M
2024-02-09 22.74 22.78 22.74 22.77 0.0M
2024-02-08 22.65 22.66 22.65 22.66 0.0M
2024-02-07 22.76 22.76 22.68 22.69 0.0M
2024-02-06 22.65 22.66 22.65 22.65 0.0M
2024-02-05 22.58 22.64 22.49 22.59 0.0M
2024-02-02 22.76 22.93 22.76 22.90 0.0M
2024-02-01 22.70 22.94 22.66 22.94 0.0M
2024-01-31 22.86 22.95 22.70 22.70 0.0M
2024-01-30 22.84 22.98 22.84 22.94 0.0M
2024-01-29 22.78 22.94 22.78 22.94 0.0M
2024-01-26 22.80 22.89 22.80 22.80 0.0M
2024-01-25 22.83 22.87 22.83 22.85 0.0M
2024-01-24 22.83 22.83 22.64 22.64 0.0M
2024-01-23 22.76 22.83 22.73 22.79 0.0M
2024-01-22 22.86 22.86 22.69 22.75 0.0M
2024-01-19 22.62 22.67 22.56 22.67 0.0M
2024-01-18 22.54 22.54 22.54 22.54 0.0M
2024-01-17 22.44 22.47 22.35 22.47 0.0M
2024-01-16 22.62 22.72 22.61 22.62 0.0M
2024-01-12 22.82 22.82 22.77 22.82 0.0M
2024-01-11 22.77 22.83 22.73 22.83 0.0M
2024-01-10 22.87 23.03 22.87 22.97 0.0M
2024-01-09 22.92 22.94 22.88 22.91 0.0M
2024-01-08 22.86 22.95 22.86 22.95 0.0M
2024-01-05 22.77 22.77 22.77 22.77 0.0M
2024-01-04 22.85 22.85 22.75 22.75 0.0M
2024-01-03 22.88 22.88 22.81 22.81 0.0M
2024-01-02 23.03 23.11 23.03 23.07 0.0M