MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KVLE — KraneShares Value Line Dynamic Dividend Equity Index ETF
NYSE ArcaKraneShares Value Line Dynamic Dividend Equity Index ETF
$27.91
+0.07(+0.26%)
- O
- 27.88
- H
- 27.93
- L
- 27.86
- V
- 2.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.91
Period Return+18.17%
Period High$29.59
Period Low$23.52
Avg Daily Volume5.9K
Total Trading Days365
KVLE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.88 | $27.93 | $27.86 | $27.91 | +$0.07 | +0.26% | 2,362 | $27.90 | $27.86 $27.93 |
| Oct 2, 2026 | $27.88 | $27.88 | $27.84 | $27.84 | +$0.13 | +0.47% | 195 | $27.88 | $27.84 $27.88 |
| Oct 1, 2026 | $27.46 | $27.74 | $27.46 | $27.71 | +$0.09 | +0.34% | 1,690 | $27.66 | $27.46 $27.74 |
| Sep 30, 2026 | $27.72 | $27.72 | $27.62 | $27.62 | $-0.17 | -0.61% | 653 | $27.71 | $27.62 $27.72 |
| Sep 29, 2026 | $27.86 | $27.86 | $27.74 | $27.78 | $-0.22 | -0.77% | 5,309 | $27.75 | $27.74 $27.86 |
| Sep 28, 2026 | $28.01 | $28.06 | $28.00 | $28.00 | $-0.20 | -0.70% | 2,041 | $28.03 | $28.00 $28.06 |
| Sep 25, 2026 | $28.10 | $28.20 | $28.10 | $28.20 | +$0.16 | +0.56% | 2,289 | $28.14 | $28.10 $28.20 |
| Sep 24, 2026 | $27.93 | $28.04 | $27.93 | $28.04 | $-0.19 | -0.67% | 1,743 | $28.01 | $27.93 $28.04 |
| Sep 23, 2026 | $28.29 | $28.29 | $28.23 | $28.23 | $-0.27 | -0.94% | 2,562 | $28.24 | $28.23 $28.29 |
| Sep 22, 2026 | $28.52 | $28.52 | $28.41 | $28.50 | +$0.05 | +0.19% | 1,308 | $28.47 | $28.41 $28.52 |
| Sep 21, 2026 | $28.49 | $28.49 | $28.44 | $28.44 | +$0.15 | +0.52% | 975 | $28.45 | $28.44 $28.49 |
| Sep 18, 2026 | $28.28 | $28.30 | $28.19 | $28.30 | $-0.06 | -0.23% | 8,775 | $28.22 | $28.19 $28.30 |
| Sep 17, 2026 | $28.43 | $28.43 | $28.36 | $28.36 | +$0.24 | +0.84% | 819 | $28.39 | $28.36 $28.43 |
| Sep 16, 2026 | $28.13 | $28.13 | $28.12 | $28.12 | $-0.23 | -0.81% | 982 | $28.13 | $28.12 $28.13 |
| Sep 15, 2026 | $28.51 | $28.51 | $28.35 | $28.35 | $-0.15 | -0.53% | 5,279 | $28.40 | $28.35 $28.51 |
| Sep 14, 2026 | $28.52 | $28.52 | $28.50 | $28.51 | $-0.25 | -0.87% | 4,966 | $28.51 | $28.50 $28.52 |
| Sep 11, 2026 | $28.75 | $28.78 | $28.75 | $28.76 | +$0.26 | +0.90% | 4,062 | $28.77 | $28.75 $28.78 |
| Sep 10, 2026 | $28.65 | $28.65 | $28.50 | $28.50 | $-0.30 | -1.04% | 1,608 | $28.52 | $28.50 $28.65 |
| Sep 9, 2026 | $28.89 | $28.89 | $28.80 | $28.80 | $-0.16 | -0.55% | 872 | $28.88 | $28.80 $28.89 |
| Sep 8, 2026 | $29.05 | $29.05 | $28.95 | $28.95 | $-0.19 | -0.65% | 529 | $29.03 | $28.95 $29.05 |
| Sep 4, 2026 | $29.19 | $29.21 | $29.14 | $29.14 | $-0.03 | -0.10% | 1,115 | $29.17 | $29.14 $29.21 |
| Sep 3, 2026 | $29.18 | $29.18 | $29.17 | $29.17 | +$0.13 | +0.45% | 1,415 | $29.18 | $29.17 $29.18 |
| Sep 2, 2026 | $29.04 | $29.04 | $29.04 | $29.04 | +$0.21 | +0.71% | 941 | $29.04 | $29.04 $29.04 |
| Sep 1, 2026 | $28.88 | $28.88 | $28.84 | $28.84 | $-0.33 | -1.14% | 357 | $28.92 | $28.84 $28.88 |
| Aug 31, 2026 | $29.13 | $29.17 | $29.13 | $29.17 | $-0.07 | -0.25% | 5,446 | $29.14 | $29.13 $29.17 |
| Aug 28, 2026 | $29.24 | $29.24 | $29.24 | $29.24 | $-0.12 | -0.42% | 87 | $29.36 | $29.24 $29.24 |
| Aug 27, 2026 | $29.31 | $29.37 | $29.28 | $29.37 | +$0.01 | +0.04% | 986 | $29.32 | $29.28 $29.37 |
| Aug 26, 2026 | $29.42 | $29.42 | $29.35 | $29.35 | $-0.04 | -0.14% | 944 | $29.38 | $29.35 $29.42 |
| Aug 25, 2026 | $29.33 | $29.40 | $29.33 | $29.40 | +$0.11 | +0.36% | 1,347 | $29.37 | $29.33 $29.40 |
| Aug 24, 2026 | $29.25 | $29.30 | $29.25 | $29.29 | $-0.08 | -0.27% | 1,356 | $29.29 | $29.25 $29.30 |