KFA Value Line Dynamic Core Equity Index ETF (KVLE) Historical Stock Data
23.52 ↑0.30 (1.29%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, KVLE is up 0.03% a day on average. There have been 19 days where KFA Value Line Dynamic Core Equity Index ETF closed green and 11 days where KVLE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 23.42 | 23.52 | ↑$0.10 (0.43%) | 23.35 | 23.52 | 4.24K |
2024-05-02 | 23.16 | 23.22 | ↑$0.06 (0.26%) | 23.07 | 23.22 | 687 |
2024-05-01 | 23.10 | 23.13 | ↑$0.03 (0.13%) | 23.01 | 23.38 | 4.44K |
2024-04-30 | 23.10 | 23.02 | ↓$0.08 (-0.33%) | 23.02 | 23.19 | 1.01K |
2024-04-29 | 23.28 | 23.31 | ↑$0.03 (0.13%) | 23.28 | 23.31 | 211 |
2024-04-26 | 23.25 | 23.23 | ↓$0.02 (-0.09%) | 23.22 | 23.25 | 2.48K |
2024-04-25 | 23.07 | 23.10 | ↑$0.03 (0.13%) | 23.05 | 23.10 | 4.02K |
2024-04-24 | 23.30 | 23.32 | ↑$0.02 (0.09%) | 23.30 | 23.32 | 1.97K |
2024-04-23 | 23.31 | 23.28 | ↓$0.03 (-0.13%) | 23.28 | 23.33 | 1.96K |
2024-04-22 | 22.98 | 23.11 | ↑$0.13 (0.57%) | 22.98 | 23.14 | 2.48K |
2024-04-19 | 22.91 | 22.91 | ↑$0.00 (0.00%) | 22.91 | 22.91 | 146 |
2024-04-18 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.95 | 22.95 | 338 |
2024-04-17 | 23.01 | 22.96 | ↓$0.05 (-0.24%) | 22.96 | 23.01 | 1.70K |
2024-04-16 | 23.00 | 23.00 | ↓$0.00 (-0.02%) | 22.98 | 23.05 | 3.25K |
2024-04-15 | 23.08 | 23.13 | ↑$0.05 (0.22%) | 23.06 | 23.13 | 1.36K |
2024-04-12 | 23.42 | 23.31 | ↓$0.11 (-0.47%) | 23.25 | 23.45 | 9K |
2024-04-11 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.62 | 23.62 | 221 |
2024-04-10 | 23.51 | 23.56 | ↑$0.05 (0.21%) | 23.51 | 23.56 | 1.09K |
2024-04-09 | 23.81 | 23.94 | ↑$0.13 (0.54%) | 23.81 | 23.94 | 349 |
2024-04-08 | 23.85 | 23.85 | ↑$0.00 (0.00%) | 23.85 | 23.85 | 135 |
2024-04-05 | 23.84 | 23.82 | ↓$0.02 (-0.09%) | 23.78 | 23.84 | 4.32K |
2024-04-04 | 23.84 | 23.65 | ↓$0.19 (-0.80%) | 23.65 | 24.00 | 2.67K |
2024-04-03 | 23.84 | 23.86 | ↑$0.02 (0.08%) | 23.81 | 23.89 | 2.78K |
2024-04-02 | 23.84 | 23.86 | ↑$0.02 (0.08%) | 23.84 | 23.86 | 3.16K |
2024-04-01 | 24.00 | 23.98 | ↓$0.02 (-0.10%) | 23.98 | 24.00 | 1.27K |
2024-03-28 | 24.01 | 24.13 | ↑$0.12 (0.50%) | 24.01 | 24.14 | 6.28K |
2024-03-27 | 23.94 | 23.99 | ↑$0.05 (0.20%) | 23.92 | 23.99 | 546 |
2024-03-26 | 23.83 | 23.73 | ↓$0.10 (-0.42%) | 23.73 | 23.83 | 366 |
2024-03-25 | 24.03 | 23.99 | ↓$0.04 (-0.18%) | 23.99 | 24.03 | 264 |
2024-03-22 | 24.05 | 24.06 | ↑$0.01 (0.05%) | 24.05 | 24.06 | 400 |
Create an account or log in to view more rows.
$KVLE fake wall lets break it
$KVLE buy buy buy!!
$KVLE what a horse shit show!
$KVLE let’s ride
$KVLE we need those buyers and volume.
$KVLE bought more
$KVLE in it to win it
$KVLE Buying more
$KVLE There is nothing wrong with a decent pullback
$KVLE nice