Skip to main content

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

22.71 +0.06 (+0.27%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 22.46 22.70 22.46 22.65 1,355 +0.08(+0.37%)
Dec 06, 2023 22.52 22.59 22.52 22.57 2,557 +0.08(+0.36%)
Dec 05, 2023 22.45 22.49 22.45 22.49 3,955 -0.09(-0.42%)
Dec 04, 2023 22.54 22.61 22.54 22.58 8,031 +0.01(+0.04%)
Dec 01, 2023 22.33 22.57 22.33 22.57 565 +0.32(+1.44%)
Nov 30, 2023 22.18 22.25 22.18 22.25 899 +0.24(+1.09%)
Nov 29, 2023 21.82 22.13 21.82 22.01 5,469 +0.03(+0.14%)
Nov 28, 2023 21.86 22.06 21.85 21.98 10,635 +0.02(+0.08%)
Nov 27, 2023 21.90 21.96 21.90 21.96 894 -0.02(-0.08%)
Nov 24, 2023 21.98 21.98 21.98 21.98 100 +0.06(+0.28%)
Nov 22, 2023 21.92 21.94 21.88 21.92 12,307 +0.13(+0.60%)
Nov 21, 2023 21.78 21.79 21.78 21.79 679 -0.09(-0.41%)
Nov 20, 2023 21.80 21.92 21.79 21.88 28,445 -0.01(-0.04%)
Nov 17, 2023 21.87 21.89 21.87 21.89 835 +0.08(+0.36%)
Nov 16, 2023 21.70 21.86 21.70 21.81 9,080 -0.04(-0.18%)
Nov 15, 2023 21.54 21.90 21.54 21.85 1,844 +0.10(+0.47%)
Nov 14, 2023 21.72 21.75 21.69 21.75 797 +0.59(+2.78%)
Nov 13, 2023 21.18 21.20 21.16 21.16 3,950 -0.14(-0.66%)
Nov 10, 2023 21.12 21.30 21.09 21.30 6,046 +0.18(+0.85%)
Nov 09, 2023 21.33 21.36 21.11 21.12 2,527 -0.27(-1.27%)
Nov 08, 2023 21.36 21.39 21.32 21.39 541 -0.04(-0.18%)
Nov 07, 2023 21.41 21.46 21.40 21.43 3,708 -0.11(-0.52%)
Nov 06, 2023 21.55 21.56 21.50 21.54 1,094 -0.10(-0.45%)
Nov 03, 2023 21.70 21.70 21.64 21.64 666 +0.19(+0.90%)
Nov 02, 2023 21.23 21.45 21.23 21.45 912 +0.46(+2.18%)
Nov 01, 2023 20.92 21.00 20.92 20.99 1,606 +0.18(+0.86%)
Oct 31, 2023 20.60 20.83 20.60 20.81 5,933 +0.13(+0.62%)
Oct 30, 2023 20.61 20.68 20.52 20.68 5,177 +0.24(+1.15%)
Oct 27, 2023 20.62 20.62 20.45 20.45 1,821 -0.27(-1.31%)
Oct 26, 2023 20.87 20.87 20.71 20.72 1,671 -0.08(-0.39%)
Oct 25, 2023 20.63 20.80 20.63 20.80 7,953 -0.07(-0.34%)
Oct 24, 2023 20.77 20.87 20.76 20.87 4,090 +0.19(+0.91%)
Oct 23, 2023 20.68 20.88 20.67 20.68 8,775 -0.18(-0.87%)
Oct 20, 2023 20.81 21.03 20.81 20.86 992 -0.19(-0.89%)
Oct 19, 2023 21.05 21.05 21.05 21.05 161 -0.19(-0.89%)
Oct 18, 2023 21.27 21.47 21.24 21.24 6,841 -0.27(-1.26%)
Oct 17, 2023 21.36 21.51 21.36 21.51 1,379 -0.07(-0.32%)
Oct 16, 2023 21.43 21.58 21.43 21.58 1,035 +0.27(+1.26%)
Oct 13, 2023 21.14 21.48 21.14 21.31 2,480 -0.05(-0.21%)
Oct 12, 2023 21.36 21.36 21.36 21.36 92 -0.19(-0.87%)
Oct 11, 2023 21.41 21.54 21.41 21.54 373 +0.16(+0.76%)
Oct 10, 2023 21.10 21.46 21.10 21.38 1,922 +0.07(+0.34%)
Oct 09, 2023 21.07 21.31 21.06 21.31 5,284 +0.21(+1.00%)
Oct 06, 2023 20.71 21.10 20.65 21.10 12,070 +0.20(+0.96%)
Oct 05, 2023 20.72 20.93 20.72 20.90 7,646 -0.05(-0.23%)
Oct 04, 2023 20.92 20.95 20.88 20.95 1,059 +0.14(+0.68%)
Oct 03, 2023 20.73 20.80 20.73 20.80 726 -0.17(-0.82%)
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.