Skip to main content

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

24.76 +0.10 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.09 20.09 19.81 19.81 703 -0.25(-1.25%)
Sep 29, 2021 19.76 20.06 17.84 20.06 723 +0.10(+0.49%)
Sep 28, 2021 19.90 19.97 19.90 19.97 247 -0.25(-1.26%)
Sep 27, 2021 20.28 20.28 20.22 20.22 382 +0.02(+0.08%)
Sep 24, 2021 20.17 20.20 20.17 20.20 1,736 -0.00(-0.02%)
Sep 23, 2021 20.22 20.25 20.17 20.21 1,054 +0.18(+0.91%)
Sep 22, 2021 20.07 20.07 20.03 20.03 360 +0.12(+0.59%)
Sep 21, 2021 19.93 19.93 19.91 19.91 475 +0.01(+0.03%)
Sep 20, 2021 19.76 19.90 19.76 19.90 2,802 -0.29(-1.42%)
Sep 17, 2021 20.21 20.28 20.19 20.19 1,040 -0.19(-0.95%)
Sep 16, 2021 20.32 20.38 20.32 20.38 184 -0.09(-0.46%)
Sep 15, 2021 20.50 20.50 20.48 20.48 7,543 +0.11(+0.55%)
Sep 14, 2021 20.54 20.54 20.36 20.36 650 -0.16(-0.79%)
Sep 13, 2021 20.56 20.56 20.47 20.53 723 +0.02(+0.09%)
Sep 10, 2021 20.54 20.66 20.51 20.51 812 -0.16(-0.79%)
Sep 09, 2021 20.67 20.67 20.67 20.67 19 -0.11(-0.55%)
Sep 08, 2021 20.79 20.82 20.79 20.79 279 +0.03(+0.12%)
Sep 07, 2021 20.82 20.84 20.76 20.76 1,003 -0.12(-0.58%)
Sep 03, 2021 20.88 20.88 20.88 20.88 120 -0.03(-0.15%)
Sep 02, 2021 20.94 20.94 20.91 20.91 460 +0.03(+0.14%)
Sep 01, 2021 20.88 20.88 20.88 20.88 109 +0.02(+0.08%)
Aug 31, 2021 20.89 20.93 20.87 20.87 594 +0.00(+0.02%)
Aug 30, 2021 20.94 20.94 20.86 20.86 284 +0.10(+0.46%)
Aug 27, 2021 20.77 20.77 20.77 20.77 156 +0.15(+0.73%)
Aug 26, 2021 20.57 20.62 20.57 20.62 764 -0.10(-0.50%)
Aug 25, 2021 20.72 20.72 20.72 20.72 80 +0.05(+0.24%)
Aug 24, 2021 20.73 20.73 20.67 20.67 378 +0.02(+0.08%)
Aug 23, 2021 20.58 20.72 20.58 20.65 1,836 +0.09(+0.46%)
Aug 20, 2021 20.56 20.56 20.56 20.56 477 +0.17(+0.85%)
Aug 19, 2021 20.38 20.38 20.38 20.38 308 -0.03(-0.15%)
Aug 18, 2021 20.56 20.56 20.41 20.41 232 -0.21(-1.02%)
Aug 17, 2021 20.62 20.62 20.62 20.62 402 -0.16(-0.76%)
Aug 16, 2021 20.70 20.78 20.70 20.78 814 +0.11(+0.51%)
Aug 13, 2021 20.72 20.72 20.66 20.68 1,982 +0.01(+0.06%)
Aug 12, 2021 20.65 20.67 20.65 20.67 165 +0.05(+0.23%)
Aug 11, 2021 20.62 20.62 20.62 20.62 79 +0.11(+0.54%)
Aug 10, 2021 20.51 20.51 20.51 20.51 74 +0.02(+0.10%)
Aug 09, 2021 20.49 20.49 20.49 20.49 636 -0.04(-0.19%)
Aug 06, 2021 20.55 20.55 20.53 20.53 259 +0.08(+0.38%)
Aug 05, 2021 20.45 20.45 20.45 20.45 1 +0.11(+0.56%)
Aug 04, 2021 20.34 20.34 20.34 20.34 2,167 -0.18(-0.86%)
Aug 03, 2021 20.42 20.51 20.42 20.51 302 +0.19(+0.93%)
Aug 02, 2021 20.42 20.45 20.32 20.32 436 -0.04(-0.19%)
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%)
May 03, 2021 20.30 20.30 20.20 20.20 670 +0.15(+0.73%)
Apr 30, 2021 20.02 20.05 19.98 20.05 720 -0.10(-0.52%)
Apr 29, 2021 20.07 20.16 20.07 20.16 159 +0.22(+1.13%)
Apr 28, 2021 19.94 19.99 19.87 19.93 16,054 -0.07(-0.34%)
Apr 27, 2021 19.69 20.01 19.69 20.00 4,943 +0.04(+0.19%)
Apr 26, 2021 20.10 20.10 19.96 19.97 7,440 -0.06(-0.29%)
Apr 23, 2021 20.03 20.06 20.02 20.02 10,920 +0.17(+0.86%)
Apr 22, 2021 19.89 19.89 19.84 19.85 9,145 -0.09(-0.44%)
Apr 21, 2021 19.83 19.94 19.83 19.94 7,286 +0.18(+0.93%)
Apr 20, 2021 19.81 19.81 19.70 19.76 215,793 -0.06(-0.32%)
Apr 19, 2021 20.05 20.05 19.80 19.82 51,388 -0.06(-0.28%)
Apr 16, 2021 19.81 19.89 19.72 19.88 103,684 +0.27(+1.40%)
Apr 15, 2021 19.60 19.60 19.60 19.60 180 +0.00(+0.00%)
Apr 14, 2021 19.57 19.62 19.57 19.60 897 +0.12(+0.61%)
Apr 13, 2021 19.46 19.48 19.46 19.48 139 -0.07(-0.35%)
Apr 12, 2021 19.55 19.55 19.55 19.55 22 +0.10(+0.50%)
Apr 09, 2021 19.46 19.46 19.46 19.46 120 +0.07(+0.35%)
Apr 08, 2021 19.39 19.39 19.39 19.39 9 -0.01(-0.03%)
Apr 07, 2021 19.42 19.43 19.33 19.39 2,410 -0.02(-0.09%)
Apr 06, 2021 19.44 19.44 19.41 19.41 494 -0.03(-0.13%)
Apr 05, 2021 19.38 19.44 19.33 19.44 397 +0.21(+1.12%)
Apr 01, 2021 19.15 19.24 19.15 19.22 2,880 +0.05(+0.26%)
Mar 31, 2021 19.12 19.27 19.12 19.17 4,977 -0.04(-0.19%)
Mar 30, 2021 19.21 19.21 19.21 19.21 214 -0.02(-0.09%)
Mar 29, 2021 19.22 19.23 19.22 19.23 511 -0.02(-0.08%)
Mar 26, 2021 19.09 19.24 19.07 19.24 3,120 +0.25(+1.30%)
Mar 25, 2021 18.93 18.99 18.87 18.99 5,243 +0.27(+1.44%)
Mar 24, 2021 18.83 18.84 18.72 18.72 2,442 +0.10(+0.53%)
Mar 23, 2021 18.77 18.77 18.62 18.62 915 -0.19(-1.00%)
Mar 22, 2021 18.81 18.81 18.81 18.81 48 -0.11(-0.58%)
Mar 19, 2021 18.86 18.92 18.85 18.92 1,320 -0.02(-0.08%)
Mar 18, 2021 19.02 19.02 18.94 18.94 744 +0.07(+0.38%)
Mar 17, 2021 18.90 18.90 18.87 18.87 8,998 -0.00(-0.02%)
Mar 16, 2021 18.84 18.87 18.84 18.87 319 -0.08(-0.44%)
Mar 15, 2021 18.86 18.95 18.86 18.95 553 +0.20(+1.07%)
Mar 12, 2021 18.42 18.75 18.42 18.75 360 +0.22(+1.17%)
Mar 11, 2021 18.57 18.62 18.54 18.54 475 -0.03(-0.17%)
Mar 10, 2021 18.43 18.57 18.43 18.57 775 +0.25(+1.38%)
Mar 09, 2021 18.41 18.41 18.32 18.32 318 -0.09(-0.48%)
Mar 08, 2021 18.43 18.43 18.40 18.40 1,465 +0.21(+1.13%)
Mar 05, 2021 19.00 19.00 17.58 18.20 6,960 +0.44(+2.47%)
Mar 04, 2021 17.72 17.76 17.68 17.76 1,738 -0.20(-1.14%)
Mar 03, 2021 17.89 18.01 17.89 17.96 1,670 -0.01(-0.05%)
Mar 02, 2021 18.00 18.06 17.97 17.97 1,910 -0.04(-0.25%)
Mar 01, 2021 17.94 18.08 17.92 18.02 5,138 +0.31(+1.77%)
Feb 26, 2021 17.70 17.70 17.70 17.70 240 -0.24(-1.36%)
Feb 25, 2021 18.28 18.28 17.93 17.95 2,053 -0.28(-1.56%)
Feb 24, 2021 18.09 18.27 18.07 18.23 8,149 +0.14(+0.77%)
Feb 23, 2021 19.07 19.07 18.01 18.10 1,977 +0.10(+0.54%)
Feb 22, 2021 17.99 18.00 17.99 18.00 457 -0.01(-0.03%)
Feb 19, 2021 18.01 18.01 18.00 18.00 240 +0.06(+0.31%)
Feb 18, 2021 17.95 17.95 17.95 17.95 68 -0.03(-0.15%)
Feb 17, 2021 17.94 17.97 17.92 17.97 14,385 +0.05(+0.27%)
Feb 16, 2021 17.88 17.94 17.87 17.93 1,322 +0.34(+1.91%)
Feb 12, 2021 17.82 17.86 17.59 17.59 4,320 -0.28(-1.55%)
Feb 11, 2021 17.83 17.87 17.78 17.87 783 +0.01(+0.04%)
Feb 10, 2021 17.90 17.90 17.84 17.86 3,686 +0.00(+0.02%)
Feb 09, 2021 17.84 17.86 17.84 17.86 160 +0.05(+0.30%)
Feb 08, 2021 17.76 17.80 17.76 17.80 487 +0.10(+0.54%)
Feb 05, 2021 17.67 17.71 17.67 17.71 1,920 +0.09(+0.52%)
Feb 04, 2021 17.47 17.66 17.47 17.62 634 +0.19(+1.07%)
Feb 03, 2021 17.44 17.44 16.84 17.43 3,458 -0.06(-0.36%)
Feb 02, 2021 17.49 17.49 17.49 17.49 14 +0.14(+0.81%)
Feb 01, 2021 17.17 17.35 17.17 17.35 1,144 +0.17(+1.01%)
Jan 29, 2021 17.33 17.33 17.12 17.18 1,680 -0.25(-1.45%)
Jan 28, 2021 17.57 17.57 17.43 17.43 394,246 +0.01(+0.06%)
Jan 27, 2021 17.49 17.57 17.42 17.42 543 -0.24(-1.34%)
Jan 26, 2021 17.54 17.66 17.54 17.66 1,120 -0.02(-0.11%)
Jan 25, 2021 17.62 17.68 17.57 17.68 831 +0.03(+0.19%)
Jan 22, 2021 17.50 17.65 17.50 17.64 2,040 +0.02(+0.11%)
Jan 21, 2021 17.59 17.62 17.59 17.62 361 +0.03(+0.18%)
Jan 20, 2021 17.59 17.59 17.59 17.59 181 -0.01(-0.03%)
Jan 19, 2021 17.69 17.69 17.60 17.60 693 +0.05(+0.29%)
Jan 15, 2021 17.49 17.55 17.49 17.55 480 -0.05(-0.27%)
Jan 14, 2021 17.59 17.59 17.59 17.59 63 +0.06(+0.34%)
Jan 13, 2021 17.54 17.54 17.54 17.54 338 -0.01(-0.03%)
Jan 12, 2021 17.46 17.54 17.46 17.54 1,081 +0.21(+1.19%)
Jan 11, 2021 17.38 17.38 17.33 17.33 422 -0.12(-0.67%)
Jan 08, 2021 17.41 17.45 17.37 17.45 360 +0.04(+0.23%)
Jan 07, 2021 17.41 17.41 17.41 17.41 158 +0.11(+0.64%)
Jan 06, 2021 17.22 17.47 17.22 17.30 882 +0.29(+1.68%)
Jan 05, 2021 16.79 17.06 16.79 17.01 1,612 +0.04(+0.23%)
Jan 04, 2021 16.98 16.99 16.96 16.98 1,686 -0.24(-1.37%)
Dec 31, 2020 17.21 17.21 17.21 163 +0.13(+0.73%)
Dec 30, 2020 17.09 17.09 17.09 17.09 163 +0.09(+0.54%)
Dec 29, 2020 17.05 17.06 16.99 16.99 3,738 -0.14(-0.79%)
Dec 28, 2020 17.20 17.20 17.09 17.13 3,566 +0.08(+0.47%)
Dec 24, 2020 17.03 17.06 16.97 17.05 9,393 -0.00(-0.00%)
Dec 23, 2020 17.05 17.06 17.05 17.05 933 +0.09(+0.52%)
Dec 22, 2020 16.92 17.00 16.92 16.96 1,295 +0.01(+0.05%)
Dec 21, 2020 16.91 16.97 16.91 16.95 1,038 -0.15(-0.87%)
Dec 18, 2020 17.11 17.16 17.05 17.10 3,492 -0.08(-0.47%)
Dec 17, 2020 17.10 17.18 17.08 17.18 873 +0.06(+0.35%)
Dec 16, 2020 17.12 17.12 17.10 17.12 1,104 -0.00(-0.02%)
Dec 15, 2020 16.86 17.15 16.86 17.13 2,907 +0.27(+1.58%)
Dec 14, 2020 17.06 17.09 16.86 16.86 1,771 -0.07(-0.39%)
Dec 11, 2020 16.68 16.92 16.68 16.92 1,204 -0.01(-0.05%)
Dec 10, 2020 16.93 16.96 16.85 16.93 6,013 -0.09(-0.53%)
Dec 09, 2020 17.00 17.02 16.94 17.02 1,534 +0.06(+0.37%)
Dec 08, 2020 16.83 17.00 16.83 16.96 4,686 +0.03(+0.20%)
Dec 07, 2020 16.87 16.98 16.87 16.93 11,700 -0.04(-0.25%)
Dec 04, 2020 17.72 17.72 16.89 16.97 8,912 +0.09(+0.52%)
Dec 03, 2020 18.55 18.55 16.84 16.88 13,946 -0.01(-0.05%)
Dec 02, 2020 16.81 16.89 16.80 16.89 15,534 +0.07(+0.43%)
Dec 01, 2020 16.85 16.87 16.82 16.82 9,450 +0.16(+0.97%)
Nov 30, 2020 16.69 16.69 16.65 16.65 4,815 -0.18(-1.07%)
Nov 27, 2020 16.89 16.91 16.83 16.83 722 -0.07(-0.44%)
Nov 25, 2020 16.91 16.91 16.89 16.91 6,383 -0.07(-0.43%)
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.