KFA Value Line Dynamic Core Equity Index ETF (KVLE) Historical Stock Data

21.93 ↓1.06 (-4.61%)
As of November 15, 2022, 3:30pm EST.

Historical Data

In the past 30 trading days, KVLE is up 0.13% 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.

DateOpenCloseChangeLowHighVolume
2022-11-3022.3522.99↑$0.64 (2.87%)22.3522.99429
2022-11-2922.3322.47↑$0.14 (0.62%)22.3322.47410
2022-11-2822.6622.45↓$0.21 (-0.94%)22.4222.661.76K
2022-11-2522.7322.77↑$0.04 (0.17%)22.7222.77437
2022-11-2322.7322.70↓$0.03 (-0.12%)22.5822.762.44K
2022-11-2222.5422.65↑$0.11 (0.48%)22.5422.65861
2022-11-2122.3822.38↑$0.00 (0.00%)22.3822.38347
2022-11-1822.2722.27↑$0.00 (0.00%)22.2722.2779
2022-11-1722.0322.01↓$0.02 (-0.11%)21.9522.03475
2022-11-1622.0622.04↓$0.02 (-0.10%)22.0422.06644
2022-11-1522.1622.04↓$0.12 (-0.54%)21.8622.1816.39K
2022-11-1422.1621.99↓$0.17 (-0.78%)21.9922.2715.97K
2022-11-1122.0522.12↑$0.07 (0.30%)22.0522.12358
2022-11-1021.9522.14↑$0.19 (0.87%)21.9522.14803
2022-11-0921.3421.11↓$0.23 (-1.06%)21.1121.362.33K
2022-11-0821.4521.35↓$0.10 (-0.48%)21.3521.451.15K
2022-11-0721.0521.16↑$0.11 (0.54%)21.0221.16574
2022-11-0421.1621.10↓$0.06 (-0.28%)21.1021.16601
2022-11-0320.8820.79↓$0.09 (-0.42%)20.7920.88353
2022-11-0221.5220.96↓$0.56 (-2.62%)20.9621.52125
2022-11-0121.2721.34↑$0.07 (0.31%)21.2721.34562
2022-10-3121.3521.35↓$0.00 (-0.01%)21.3521.351.01K
2022-10-2820.7721.50↑$0.73 (3.53%)20.7721.501.75K
2022-10-2720.8820.88↑$0.00 (0.00%)20.8820.8832
2022-10-2620.9320.93↓$0.00 (-0.01%)20.9320.93417
2022-10-2520.9320.93↑$0.00 (0.00%)20.9320.93101
2022-10-2420.5020.61↑$0.11 (0.51%)20.5020.612.15K
2022-10-2120.3920.39↑$0.00 (0.00%)20.3920.3979
2022-10-2019.9820.00↑$0.02 (0.11%)19.9720.001.42K
2022-10-1920.2420.47↑$0.23 (1.11%)20.1720.471.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.