KFA Value Line Dynamic Core Equity Index ETF (KVLE) Historical Stock Data
27.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KVLE is down -0.08% a day on average. There have been 14 days where KFA Value Line Dynamic Core Equity Index ETF closed green and 16 days where KVLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 27.48 | 27.29 | ↓$0.19 (-0.70%) | 27.29 | 27.48 | 1.46K |
| 2025-12-16 | 27.52 | 27.50 | ↓$0.02 (-0.06%) | 27.48 | 27.52 | 1.05K |
| 2025-12-15 | 27.60 | 27.61 | ↑$0.01 (0.03%) | 27.60 | 27.63 | 488 |
| 2025-12-12 | 27.59 | 27.56 | ↓$0.03 (-0.10%) | 27.52 | 27.59 | 2.21K |
| 2025-12-11 | 27.69 | 27.85 | ↑$0.16 (0.58%) | 27.68 | 27.87 | 12.82K |
| 2025-12-10 | 27.45 | 27.72 | ↑$0.27 (0.98%) | 27.45 | 27.76 | 5.68K |
| 2025-12-09 | 27.54 | 27.45 | ↓$0.09 (-0.34%) | 27.45 | 27.54 | 5.26K |
| 2025-12-08 | 27.52 | 27.45 | ↓$0.07 (-0.27%) | 27.45 | 27.53 | 3.19K |
| 2025-12-05 | 27.53 | 27.49 | ↓$0.04 (-0.15%) | 27.49 | 27.54 | 0.95K |
| 2025-12-04 | 27.38 | 27.41 | ↑$0.03 (0.11%) | 27.38 | 27.41 | 210 |
| 2025-12-03 | 27.44 | 27.42 | ↓$0.02 (-0.07%) | 27.42 | 27.45 | 1.10K |
| 2025-12-02 | 27.19 | 27.20 | ↑$0.01 (0.03%) | 27.19 | 27.21 | 1.48K |
| 2025-12-01 | 27.28 | 27.25 | ↓$0.03 (-0.11%) | 27.23 | 27.28 | 2.13K |
| 2025-11-28 | 27.46 | 27.43 | ↓$0.03 (-0.10%) | 27.43 | 27.46 | 2.26K |
| 2025-11-26 | 27.24 | 27.36 | ↑$0.12 (0.44%) | 27.24 | 27.41 | 3.36K |
| 2025-11-25 | 26.78 | 27.11 | ↑$0.33 (1.23%) | 26.78 | 27.12 | 2.78K |
| 2025-11-24 | 26.80 | 26.80 | ↓$0.00 (0.00%) | 26.78 | 26.81 | 4.25K |
| 2025-11-21 | 26.77 | 26.61 | ↓$0.16 (-0.60%) | 26.61 | 26.77 | 874 |
| 2025-11-20 | 26.96 | 26.29 | ↓$0.67 (-2.50%) | 26.29 | 26.96 | 2.37K |
| 2025-11-19 | 26.79 | 26.66 | ↓$0.13 (-0.49%) | 26.66 | 26.79 | 2.20K |
| 2025-11-18 | 26.64 | 26.70 | ↑$0.06 (0.23%) | 26.57 | 26.79 | 3.75K |
| 2025-11-17 | 27.07 | 26.89 | ↓$0.18 (-0.66%) | 26.80 | 27.15 | 3.26K |
| 2025-11-14 | 27.15 | 27.15 | ↑$0.00 (0.00%) | 27.15 | 27.15 | 99 |
| 2025-11-13 | 27.52 | 27.19 | ↓$0.33 (-1.19%) | 27.19 | 27.52 | 3.57K |
| 2025-11-12 | 27.53 | 27.54 | ↑$0.01 (0.04%) | 27.53 | 27.57 | 2.96K |
| 2025-11-11 | 27.33 | 27.46 | ↑$0.13 (0.49%) | 27.33 | 27.47 | 1.97K |
| 2025-11-10 | 27.17 | 27.35 | ↑$0.18 (0.66%) | 27.17 | 27.38 | 4.56K |
| 2025-11-07 | 26.94 | 27.07 | ↑$0.13 (0.46%) | 26.86 | 27.07 | 0.92K |
| 2025-11-06 | 27.11 | 26.96 | ↓$0.15 (-0.54%) | 26.90 | 27.11 | 13.46K |
| 2025-11-05 | 27.13 | 27.15 | ↑$0.02 (0.07%) | 27.12 | 27.28 | 2.62K |
Create an account or log in to view more rows.
$KVLE Many many bears
$KVLE rocket fuel tanks are full. Gonna shoot to the stars
$KVLE holy fuck
$KVLE holding and buying these dips is so easy.
$KVLE holding unfortunately lol
$KVLE beauty. Bag secured
$KVLE LOL
$KVLE Yolo
$KVLE Monday will be very interesting.
$KVLE come to papa