Skip to main content

KS Kfa Value Line Dynamic Core Equity ETF (NY: KVLE )

24.20 +0.30 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.36 20.36 20.36 20.36 144 -0.15(-0.73%)
Jul 29, 2021 20.53 20.53 20.51 20.51 356 +0.08(+0.41%)
Jul 28, 2021 20.44 20.45 20.43 20.43 3,194 -0.03(-0.13%)
Jul 27, 2021 20.47 20.47 20.41 20.45 5,802 -0.04(-0.19%)
Jul 26, 2021 20.45 20.51 20.45 20.49 2,296 +0.04(+0.18%)
Jul 23, 2021 20.44 20.46 20.41 20.46 565 +0.20(+0.97%)
Jul 22, 2021 20.26 20.26 20.26 20.26 324 -0.05(-0.25%)
Jul 21, 2021 20.32 20.32 20.31 20.31 355 +0.07(+0.34%)
Jul 20, 2021 20.26 20.29 20.24 20.24 2,370 +0.37(+1.84%)
Jul 19, 2021 19.94 19.94 19.84 19.88 823 -0.40(-1.99%)
Jul 16, 2021 20.20 20.30 20.20 20.28 637 -0.13(-0.66%)
Jul 15, 2021 20.42 20.42 20.34 20.41 1,197 +0.03(+0.16%)
Jul 14, 2021 20.38 20.38 20.38 20.38 258 +0.05(+0.24%)
Jul 13, 2021 20.44 20.44 20.33 20.33 5,570 -0.15(-0.73%)
Jul 12, 2021 20.43 20.48 20.43 20.48 597 +0.06(+0.29%)
Jul 09, 2021 20.41 20.43 20.40 20.42 2,083 +0.31(+1.54%)
Jul 08, 2021 20.16 20.17 20.11 20.11 1,036 -0.21(-1.05%)
Jul 07, 2021 19.98 20.32 17.99 20.32 1,856 +0.13(+0.65%)
Jul 06, 2021 20.19 20.19 20.19 20.19 198 -0.11(-0.54%)
Jul 02, 2021 20.30 20.30 20.30 20.30 120 +0.04(+0.20%)
Jul 01, 2021 19.93 20.26 19.93 20.26 1,117 +0.10(+0.51%)
Jun 30, 2021 20.16 20.16 20.16 20.16 50 +0.08(+0.38%)
Jun 29, 2021 20.08 20.08 20.08 20.08 183 -0.06(-0.28%)
Jun 28, 2021 20.15 20.15 20.12 20.14 1,071 -0.04(-0.19%)
Jun 25, 2021 20.15 20.21 20.15 20.18 4,052 +0.11(+0.55%)
Jun 24, 2021 20.00 20.07 20.00 20.07 804 +0.11(+0.55%)
Jun 23, 2021 20.02 20.02 19.96 19.96 307 -0.07(-0.35%)
Jun 22, 2021 19.84 20.11 19.84 20.03 44,768 -0.02(-0.09%)
Jun 21, 2021 20.08 20.08 20.05 20.05 344 +0.35(+1.80%)
Jun 18, 2021 19.69 19.78 19.69 19.69 949 -0.35(-1.75%)
Jun 17, 2021 20.12 20.14 20.04 20.04 2,126 -0.20(-0.99%)
Jun 16, 2021 20.34 20.38 20.24 20.24 2,924 -0.16(-0.79%)
Jun 15, 2021 20.35 20.41 20.32 20.41 490 +0.03(+0.14%)
Jun 14, 2021 20.32 20.38 20.32 20.38 2,758 -0.10(-0.48%)
Jun 11, 2021 20.47 20.51 20.47 20.47 2,086 +0.00(+0.02%)
Jun 10, 2021 20.52 20.52 20.47 20.47 565 -0.00(-0.00%)
Jun 09, 2021 20.47 20.47 20.47 20.47 186 -0.06(-0.30%)
Jun 08, 2021 20.40 20.53 20.40 20.53 12,473 +0.02(+0.10%)
Jun 07, 2021 20.52 20.53 20.50 20.51 819 -0.06(-0.28%)
Jun 04, 2021 20.50 20.57 20.50 20.57 626 +0.08(+0.38%)
Jun 03, 2021 20.39 20.49 20.39 20.49 866 +0.06(+0.28%)
Jun 02, 2021 20.43 20.44 20.43 20.44 331 +0.00(+0.01%)
Jun 01, 2021 20.18 20.43 20.18 20.43 1,322 +0.02(+0.09%)
May 28, 2021 20.40 20.41 20.40 20.41 168 +0.04(+0.19%)
May 27, 2021 20.10 20.37 20.10 20.37 290 +0.06(+0.31%)
May 26, 2021 20.31 20.31 20.31 20.31 195 +0.03(+0.15%)
May 25, 2021 20.34 20.34 20.28 20.28 270 -0.15(-0.72%)
May 24, 2021 20.37 20.44 20.37 20.43 5,541 +0.09(+0.42%)
May 21, 2021 20.05 20.36 18.05 20.34 2,920 +0.05(+0.26%)
May 20, 2021 20.27 20.31 20.27 20.29 5,450 +0.07(+0.37%)
May 19, 2021 20.03 20.22 20.03 20.22 1,118 -0.10(-0.47%)
May 18, 2021 20.42 20.42 20.31 20.31 327 -0.21(-1.04%)
May 17, 2021 20.54 20.54 20.52 20.52 526 -0.09(-0.43%)
May 14, 2021 20.62 20.62 20.61 20.61 195 +0.15(+0.73%)
May 13, 2021 20.39 20.47 20.39 20.46 4,023 +0.40(+2.02%)
May 12, 2021 20.34 20.34 20.06 20.06 16,139 -0.44(-2.14%)
May 11, 2021 20.50 20.50 20.50 20.50 656 -0.29(-1.38%)
May 10, 2021 20.78 20.78 20.78 20.78 4 +0.07(+0.33%)
May 07, 2021 20.67 20.72 20.67 20.72 490 +0.14(+0.67%)
May 06, 2021 20.39 20.58 20.39 20.58 5,947 +0.18(+0.86%)
May 05, 2021 20.34 20.41 20.24 20.40 2,251 +0.09(+0.44%)
May 04, 2021 20.31 20.31 20.31 20.31 10 +0.11(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.