Skip to main content

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

27.14 -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 27.27 27.27 27.05 27.14 1,346 -0.09(-0.33%)
Oct 14, 2024 27.06 27.23 27.06 27.23 612 +0.22(+0.81%)
Oct 11, 2024 26.86 27.01 26.86 27.01 520 +0.27(+1.02%)
Oct 10, 2024 26.74 26.74 26.74 26.74 113 -0.07(-0.27%)
Oct 09, 2024 26.79 26.81 26.73 26.81 619 +0.22(+0.83%)
Oct 08, 2024 26.52 26.67 26.52 26.59 5,887 +0.11(+0.42%)
Oct 07, 2024 26.60 26.60 26.48 26.48 1,207 -0.12(-0.45%)
Oct 04, 2024 26.51 26.60 26.47 26.60 1,149 +0.17(+0.65%)
Oct 03, 2024 26.33 26.43 26.32 26.43 2,941 +0.01(+0.03%)
Oct 02, 2024 26.32 26.42 26.32 26.42 569 +0.04(+0.16%)
Oct 01, 2024 26.29 26.41 26.29 26.38 2,141 -0.16(-0.61%)
Sep 30, 2024 26.39 26.55 26.34 26.54 3,212 +0.09(+0.34%)
Sep 27, 2024 26.52 26.52 26.45 26.45 476 -0.13(-0.49%)
Sep 26, 2024 26.63 26.63 26.53 26.58 2,756 +0.11(+0.42%)
Sep 25, 2024 26.61 26.61 26.43 26.47 19,350 -0.10(-0.38%)
Sep 24, 2024 26.54 26.57 26.54 26.57 3,197 +0.14(+0.53%)
Sep 23, 2024 26.30 26.43 26.30 26.43 1,486 +0.10(+0.38%)
Sep 20, 2024 26.31 26.33 26.31 26.33 5,569 -0.03(-0.11%)
Sep 19, 2024 26.28 26.40 26.28 26.36 5,672 +0.33(+1.27%)
Sep 18, 2024 26.03 26.03 26.03 26.03 119 +0.11(+0.42%)
Sep 17, 2024 26.17 26.17 25.92 25.92 2,434 -0.14(-0.52%)
Sep 16, 2024 25.89 26.06 25.89 26.06 346 +0.13(+0.49%)
Sep 13, 2024 25.86 25.93 25.86 25.93 417 +0.14(+0.53%)
Sep 12, 2024 25.77 25.79 25.76 25.79 2,261 +0.21(+0.81%)
Sep 11, 2024 25.58 25.58 25.58 25.58 85 +0.24(+0.94%)
Sep 10, 2024 25.28 25.34 25.28 25.34 253 +0.11(+0.46%)
Sep 09, 2024 25.20 25.23 25.18 25.23 9,292 +0.31(+1.23%)
Sep 06, 2024 24.96 24.97 24.92 24.92 3,478 -0.34(-1.33%)
Sep 05, 2024 25.33 25.33 25.21 25.26 605 -0.05(-0.21%)
Sep 04, 2024 25.43 25.43 25.31 25.31 952 +0.07(+0.28%)
Sep 03, 2024 25.56 25.56 25.19 25.24 3,213 -0.63(-2.44%)
Aug 30, 2024 25.73 25.87 25.72 25.87 2,188 +0.24(+0.94%)
Aug 29, 2024 25.78 25.78 25.63 25.63 1,170 -0.08(-0.31%)
Aug 28, 2024 25.68 25.73 25.63 25.71 3,280 -0.13(-0.50%)
Aug 27, 2024 25.76 25.85 25.76 25.84 5,286 +0.08(+0.31%)
Aug 26, 2024 25.95 25.95 25.76 25.76 6,132 -0.14(-0.54%)
Aug 23, 2024 25.89 25.93 25.85 25.90 1,216 +0.32(+1.25%)
Aug 22, 2024 25.63 25.67 25.57 25.58 4,323 -0.18(-0.70%)
Aug 21, 2024 25.79 25.82 25.74 25.76 1,300 +0.13(+0.51%)
Aug 20, 2024 25.67 25.67 25.63 25.63 590 -0.05(-0.19%)
Aug 19, 2024 25.55 25.68 25.55 25.68 9,940 +0.21(+0.82%)
Aug 16, 2024 25.40 25.55 25.40 25.47 60,675 +0.16(+0.63%)
Aug 15, 2024 25.29 25.41 25.29 25.31 2,284 +0.24(+0.96%)
Aug 14, 2024 24.95 25.09 24.95 25.07 3,145 +0.10(+0.40%)
Aug 13, 2024 24.78 24.98 24.78 24.97 2,468 +0.39(+1.59%)
Aug 12, 2024 24.65 24.65 24.54 24.58 6,192 -0.05(-0.20%)
Aug 09, 2024 24.57 24.69 24.57 24.63 3,743 +0.04(+0.16%)
Aug 08, 2024 24.31 24.59 24.31 24.59 1,097 +0.38(+1.59%)
Aug 07, 2024 24.26 24.27 24.21 24.21 1,976 -0.13(-0.55%)
Aug 06, 2024 24.67 24.67 24.34 24.34 3,599 +0.25(+1.05%)
Aug 05, 2024 24.14 24.19 24.09 24.09 1,455 -0.70(-2.84%)
Aug 02, 2024 24.74 24.79 24.74 24.79 348 -0.29(-1.16%)
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.