KFA Value Line Dynamic Core Equity Index ETF (KVLE) Historical Stock Data
25.18 ↑0.04 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KVLE is down -0.11% a day on average. There have been 16 days where KFA Value Line Dynamic Core Equity Index ETF closed green and 14 days where KVLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.13 | 25.18 | ↑$0.05 (0.20%) | 25.13 | 25.30 | 1.70K |
| 2025-01-13 | 25.06 | 25.14 | ↑$0.08 (0.32%) | 25.06 | 25.14 | 1.65K |
| 2025-01-10 | 25.32 | 25.12 | ↓$0.20 (-0.79%) | 25.08 | 25.32 | 3.39K |
| 2025-01-08 | 25.37 | 25.44 | ↑$0.07 (0.28%) | 25.37 | 25.44 | 404 |
| 2025-01-07 | 25.61 | 25.39 | ↓$0.22 (-0.86%) | 25.39 | 25.61 | 1.41K |
| 2025-01-06 | 25.78 | 25.64 | ↓$0.14 (-0.54%) | 25.64 | 25.79 | 2.34K |
| 2025-01-03 | 25.47 | 25.56 | ↑$0.09 (0.36%) | 25.47 | 25.56 | 826 |
| 2025-01-02 | 25.41 | 25.26 | ↓$0.15 (-0.57%) | 25.22 | 25.41 | 3.88K |
| 2024-12-31 | 25.22 | 25.25 | ↑$0.03 (0.12%) | 25.22 | 25.27 | 847 |
| 2024-12-30 | 25.21 | 25.35 | ↑$0.14 (0.57%) | 25.21 | 25.35 | 345 |
| 2024-12-27 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.53 | 25.53 | 173 |
| 2024-12-26 | 25.74 | 25.78 | ↑$0.04 (0.14%) | 25.74 | 25.80 | 1.60K |
| 2024-12-24 | 25.71 | 25.76 | ↑$0.05 (0.21%) | 25.71 | 25.76 | 342 |
| 2024-12-23 | 25.43 | 25.58 | ↑$0.15 (0.59%) | 25.43 | 25.58 | 457 |
| 2024-12-20 | 25.08 | 25.42 | ↑$0.34 (1.36%) | 25.08 | 25.50 | 1.30K |
| 2024-12-19 | 25.33 | 25.24 | ↓$0.09 (-0.36%) | 25.24 | 25.33 | 0.91K |
| 2024-12-18 | 25.84 | 25.15 | ↓$0.69 (-2.67%) | 25.15 | 25.87 | 5.98K |
| 2024-12-17 | 25.85 | 25.76 | ↓$0.09 (-0.35%) | 25.76 | 25.85 | 1.01K |
| 2024-12-16 | 27.73 | 27.68 | ↓$0.05 (-0.19%) | 27.68 | 27.79 | 826 |
| 2024-12-13 | 27.70 | 27.71 | ↑$0.01 (0.02%) | 27.70 | 27.71 | 356 |
| 2024-12-12 | 27.81 | 27.76 | ↓$0.05 (-0.18%) | 27.76 | 27.81 | 681 |
| 2024-12-11 | 27.87 | 27.87 | ↑$0.00 (0.00%) | 27.87 | 27.87 | 158 |
| 2024-12-10 | 27.85 | 27.75 | ↓$0.10 (-0.36%) | 27.75 | 27.85 | 573 |
| 2024-12-09 | 27.95 | 27.84 | ↓$0.11 (-0.40%) | 27.84 | 27.95 | 2.60K |
| 2024-12-06 | 28.05 | 28.05 | ↑$0.00 (0.00%) | 28.05 | 28.05 | 678 |
| 2024-12-05 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 340 |
| 2024-12-04 | 28.08 | 28.09 | ↑$0.01 (0.02%) | 28.07 | 28.09 | 522 |
| 2024-12-03 | 28.10 | 28.06 | ↓$0.04 (-0.16%) | 28.05 | 28.10 | 875 |
| 2024-12-02 | 28.11 | 28.10 | ↓$0.01 (-0.02%) | 28.10 | 28.11 | 1.41K |
| 2024-11-29 | 28.13 | 28.11 | ↓$0.02 (-0.07%) | 28.11 | 28.13 | 821 |
Create an account or log in to view more rows.
$KVLE Yolo
$KVLE Monday will be very interesting.
$KVLE come to papa
$KVLE take what we can get
$KVLE Any red I see I shall buy
$KVLE fake wall lets break it
$KVLE buy buy buy!!
$KVLE what a horse shit show!
$KVLE let’s ride
$KVLE we need those buyers and volume.