KVLE Quote, Trading Chart, KraneShares Trust KFA Value Line Dynamic Core Equity Index
Stock Information
| Company Name: |
KraneShares Trust KFA Value Line Dynamic Core Equity Index |
| Stock Symbol: |
KVLE |
| Market: |
NYSE |
Get KVLE Alerts
News, Short Squeeze, Breakout and More Instantly...
KVLE Quote
| Last: | $24.9905 |
| Change Percent: | -0.16% |
| Open: | $25.09 |
| Previous Close: | $24.9905 |
| High: | $25.1221 |
| Low: | $24.98 |
| Volume: | 2,626 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
KVLE Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $25.09 |
| Close: | $24.9905 |
| High: | $25.1221 |
| Low: | $24.98 |
| Volume: | 2,626 |
| Date: | 2024-07-18 |
| Open: | $25.33 |
| Close: | $25.05 |
| High: | $25.33 |
| Low: | $25.05 |
| Volume: | 2,076 |
| Date: | 2024-07-17 |
| Open: | $25.32 |
| Close: | $25.29 |
| High: | $25.3599 |
| Low: | $25.29 |
| Volume: | 2,033 |
| Date: | 2024-07-16 |
| Open: | $25.2982 |
| Close: | $25.34 |
| High: | $25.35 |
| Low: | $25.2805 |
| Volume: | 1,727 |
| Date: | 2024-07-15 |
| Open: | $25.1269 |
| Close: | $25.1269 |
| High: | $25.1269 |
| Low: | $25.1269 |
| Volume: | 100 |
| Date: | 2024-07-12 |
| Open: | $25.1483 |
| Close: | $25.03 |
| High: | $25.21 |
| Low: | $25.03 |
| Volume: | 3,049 |
| Date: | 2024-07-11 |
| Open: | $24.93 |
| Close: | $24.97 |
| High: | $24.97 |
| Low: | $24.93 |
| Volume: | 16,149 |
| Date: | 2024-07-10 |
| Open: | $24.9016 |
| Close: | $24.9016 |
| High: | $24.9016 |
| Low: | $24.9016 |
| Volume: | 123 |
| Date: | 2024-07-09 |
| Open: | $24.64 |
| Close: | $24.6361 |
| High: | $24.66 |
| Low: | $24.6361 |
| Volume: | 697 |
| Date: | 2024-07-08 |
| Open: | $24.7 |
| Close: | $24.6097 |
| High: | $24.7 |
| Low: | $24.57 |
| Volume: | 2,005 |
| Date: | 2024-07-05 |
| Open: | $24.55 |
| Close: | $24.6017 |
| High: | $24.62 |
| Low: | $24.53 |
| Volume: | 7,465 |
| Date: | 2024-07-04 |
| Open: | $24.36 |
| Close: | $24.5381 |
| High: | $24.5381 |
| Low: | $24.36 |
| Volume: | 1,608 |
| Date: | 2024-07-03 |
| Open: | $24.36 |
| Close: | $24.5381 |
| High: | $24.5381 |
| Low: | $24.36 |
| Volume: | 1,608 |
| Date: | 2024-07-02 |
| Open: | $24.24 |
| Close: | $24.4564 |
| High: | $24.4585 |
| Low: | $24.24 |
| Volume: | 1,276 |
| Date: | 2024-07-01 |
| Open: | $24.44 |
| Close: | $24.459 |
| High: | $24.459 |
| Low: | $24.37 |
| Volume: | 2,855 |
| Date: | 2024-06-28 |
| Open: | $24.56 |
| Close: | $24.48 |
| High: | $24.63 |
| Low: | $24.479 |
| Volume: | 1,769 |
| Date: | 2024-06-27 |
| Open: | $24.45 |
| Close: | $24.4902 |
| High: | $24.4902 |
| Low: | $24.4 |
| Volume: | 4,343 |
| Date: | 2024-06-26 |
| Open: | $24.6571 |
| Close: | $24.6571 |
| High: | $24.6571 |
| Low: | $24.6571 |
| Volume: | 7 |
| Date: | 2024-06-25 |
| Open: | $24.66 |
| Close: | $24.6903 |
| High: | $24.6903 |
| Low: | $24.65 |
| Volume: | 409 |
| Date: | 2024-06-24 |
| Open: | $24.855 |
| Close: | $24.7572 |
| High: | $24.855 |
| Low: | $24.7572 |
| Volume: | 2,737 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.