KFA Value Line Dynamic Core Equity Index ETF (KVLE) Historical Stock Data
25.93 ↑0.00 (0.00%)
As of August 30, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, KVLE is down -0.07% a day on average. There have been 17 days where KFA Value Line Dynamic Core Equity Index ETF closed green and 13 days where KVLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 25.86 | 25.93 | ↑$0.07 (0.26%) | 25.86 | 25.93 | 417 |
| 2024-09-12 | 25.77 | 25.79 | ↑$0.02 (0.08%) | 25.76 | 25.79 | 2.26K |
| 2024-09-11 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.58 | 25.58 | 85 |
| 2024-09-10 | 25.28 | 25.34 | ↑$0.06 (0.25%) | 25.28 | 25.34 | 253 |
| 2024-09-09 | 25.20 | 25.23 | ↑$0.03 (0.11%) | 25.19 | 25.23 | 9.29K |
| 2024-09-06 | 24.96 | 24.92 | ↓$0.04 (-0.16%) | 24.92 | 24.96 | 3.48K |
| 2024-09-05 | 25.33 | 25.26 | ↓$0.07 (-0.29%) | 25.26 | 25.33 | 605 |
| 2024-09-04 | 25.43 | 25.31 | ↓$0.12 (-0.47%) | 25.31 | 25.43 | 0.95K |
| 2024-09-03 | 25.56 | 25.24 | ↓$0.32 (-1.25%) | 25.19 | 25.56 | 3.21K |
| 2024-08-30 | 25.73 | 25.87 | ↑$0.15 (0.56%) | 25.72 | 25.87 | 2.19K |
| 2024-08-29 | 25.78 | 25.63 | ↓$0.15 (-0.58%) | 25.63 | 25.78 | 1.17K |
| 2024-08-28 | 25.68 | 25.71 | ↑$0.03 (0.11%) | 25.63 | 25.74 | 3.28K |
| 2024-08-27 | 25.76 | 25.84 | ↑$0.08 (0.31%) | 25.76 | 25.85 | 5.29K |
| 2024-08-26 | 25.95 | 25.76 | ↓$0.19 (-0.73%) | 25.76 | 25.95 | 6.13K |
| 2024-08-23 | 25.89 | 25.90 | ↑$0.01 (0.04%) | 25.89 | 25.90 | 1.22K |
| 2024-08-21 | 25.79 | 25.76 | ↓$0.03 (-0.12%) | 25.76 | 25.79 | 1.30K |
| 2024-08-20 | 25.67 | 25.63 | ↓$0.04 (-0.16%) | 25.63 | 25.67 | 590 |
| 2024-08-19 | 25.55 | 25.68 | ↑$0.13 (0.51%) | 25.55 | 25.68 | 9.94K |
| 2024-08-16 | 25.40 | 25.47 | ↑$0.07 (0.28%) | 25.40 | 25.55 | 60.68K |
| 2024-08-15 | 25.29 | 25.31 | ↑$0.02 (0.08%) | 25.29 | 25.41 | 2.28K |
| 2024-08-14 | 24.95 | 25.07 | ↑$0.12 (0.48%) | 24.95 | 25.09 | 3.15K |
| 2024-08-13 | 24.78 | 24.97 | ↑$0.19 (0.77%) | 24.78 | 24.99 | 2.47K |
| 2024-08-12 | 24.65 | 24.58 | ↓$0.07 (-0.28%) | 24.54 | 24.65 | 6.19K |
| 2024-08-09 | 24.57 | 24.63 | ↑$0.06 (0.24%) | 24.57 | 24.63 | 3.74K |
| 2024-08-08 | 24.31 | 24.59 | ↑$0.28 (1.15%) | 24.31 | 24.59 | 1.10K |
| 2024-08-07 | 24.26 | 24.21 | ↓$0.05 (-0.23%) | 24.21 | 24.26 | 1.98K |
| 2024-08-06 | 24.67 | 24.34 | ↓$0.33 (-1.34%) | 24.34 | 24.67 | 3.60K |
| 2024-08-05 | 24.14 | 24.09 | ↓$0.05 (-0.22%) | 24.09 | 24.19 | 1.46K |
| 2024-08-02 | 24.74 | 24.79 | ↑$0.05 (0.20%) | 24.74 | 24.79 | 348 |
| 2024-08-01 | 25.51 | 25.08 | ↓$0.43 (-1.69%) | 25.05 | 25.51 | 3.16K |
Create an account or log in to view more rows.
$KVLE take what we can get
$KVLE Any red I see I shall buy
$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