KFA Value Line Dynamic Core Equity Index ETF (KVLE) Historical Stock Data
23.23 ↓0.09 (-0.40%)
As of April 24, 2024, 11:05am EST.
Historical Data
In the past 30 trading days, KVLE is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 24.00 | 24.09 | ↑$0.09 (0.39%) | 24.00 | 24.09 | 1.29K |
| 2024-03-20 | 23.82 | 23.97 | ↑$0.15 (0.62%) | 23.82 | 23.97 | 324 |
| 2024-03-19 | 23.70 | 23.80 | ↑$0.10 (0.44%) | 23.70 | 23.80 | 639 |
| 2024-03-18 | 23.69 | 23.69 | ↓$0.00 (-0.02%) | 23.69 | 23.75 | 3.01K |
| 2024-03-15 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.65 | 23.65 | 18 |
| 2024-03-14 | 23.74 | 23.68 | ↓$0.06 (-0.25%) | 23.64 | 23.74 | 32.88K |
| 2024-03-13 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.83 | 23.88 | 3.44K |
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