Skip to main content

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

23.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 23.00 23.05 22.98 23.00 3,247 -0.13(-0.58%)
Apr 15, 2024 23.08 23.13 23.05 23.13 1,356 -0.18(-0.77%)
Apr 12, 2024 23.42 23.45 23.25 23.31 8,996 -0.31(-1.31%)
Apr 11, 2024 23.62 23.62 23.62 23.62 221 +0.06(+0.25%)
Apr 10, 2024 23.51 23.56 23.51 23.56 1,085 -0.38(-1.58%)
Apr 09, 2024 23.81 23.94 23.81 23.94 349 +0.09(+0.37%)
Apr 08, 2024 23.85 23.85 23.85 23.85 135 +0.03(+0.13%)
Apr 05, 2024 23.84 23.84 23.76 23.82 4,315 +0.17(+0.72%)
Apr 04, 2024 24.00 24.00 23.65 23.65 2,673 -0.21(-0.88%)
Apr 03, 2024 23.84 23.89 23.81 23.86 2,777 +0.00(+0.00%)
Apr 02, 2024 23.84 23.86 23.84 23.86 3,163 -0.12(-0.49%)
Apr 01, 2024 24.00 24.00 23.93 23.98 1,268 -0.15(-0.64%)
Mar 28, 2024 24.01 24.14 24.01 24.13 6,277 +0.14(+0.59%)
Mar 27, 2024 23.94 23.99 23.92 23.99 546 +0.26(+1.09%)
Mar 26, 2024 23.83 23.83 23.73 23.73 366 -0.10(-0.42%)
Mar 25, 2024 23.87 23.87 23.83 23.83 265 -0.07(-0.30%)
Mar 22, 2024 23.89 23.90 23.89 23.90 402 -0.03(-0.13%)
Mar 21, 2024 23.84 23.93 23.84 23.93 1,295 +0.13(+0.53%)
Mar 20, 2024 23.66 23.81 23.66 23.81 326 +0.16(+0.69%)
Mar 19, 2024 23.54 23.64 23.54 23.64 643 +0.12(+0.50%)
Mar 18, 2024 23.53 23.59 23.50 23.53 3,033 +0.03(+0.15%)
Mar 15, 2024 23.49 23.49 23.49 23.49 100 -0.03(-0.12%)
Mar 14, 2024 23.58 23.58 23.48 23.52 33,104 -0.15(-0.63%)
Mar 13, 2024 23.67 23.72 23.67 23.67 3,462 -0.09(-0.37%)
Mar 12, 2024 23.59 23.76 23.59 23.76 3,093 +0.18(+0.77%)
Mar 11, 2024 23.58 23.58 23.58 23.58 23 +0.00(+0.01%)
Mar 08, 2024 23.75 23.75 23.58 23.58 1,481 -0.01(-0.06%)
Mar 07, 2024 23.63 23.63 23.56 23.59 969 +0.14(+0.59%)
Mar 06, 2024 23.38 23.46 23.38 23.45 7,073 +0.20(+0.85%)
Mar 05, 2024 23.25 23.25 23.25 23.25 30 -0.18(-0.76%)
Mar 04, 2024 23.34 23.48 23.34 23.43 1,790 +0.24(+1.03%)
Mar 01, 2024 23.07 23.19 23.07 23.19 312 +0.10(+0.41%)
Feb 29, 2024 23.06 23.10 23.06 23.10 182 +0.20(+0.86%)
Feb 28, 2024 22.98 22.99 22.90 22.90 834 -0.02(-0.10%)
Feb 27, 2024 22.82 22.93 22.82 22.93 589 +0.06(+0.27%)
Feb 26, 2024 23.02 23.03 22.85 22.86 2,715 -0.14(-0.61%)
Feb 23, 2024 23.05 23.05 23.01 23.01 2,374 +0.01(+0.04%)
Feb 22, 2024 23.00 23.00 22.98 23.00 857 +0.35(+1.54%)
Feb 21, 2024 22.52 22.65 22.52 22.65 1,654 +0.13(+0.57%)
Feb 20, 2024 22.54 22.54 22.52 22.52 460 -0.08(-0.34%)
Feb 16, 2024 22.60 22.60 22.60 22.60 259 -0.12(-0.52%)
Feb 15, 2024 22.38 22.75 22.38 22.72 3,846 +0.23(+1.02%)
Feb 14, 2024 22.37 22.49 22.37 22.49 2,246 +0.17(+0.74%)
Feb 13, 2024 22.41 22.41 22.27 22.32 1,116 -0.36(-1.61%)
Feb 12, 2024 22.63 22.70 22.63 22.69 631 +0.07(+0.30%)
Feb 09, 2024 22.59 22.63 22.59 22.62 1,802 +0.11(+0.49%)
Feb 08, 2024 22.50 22.51 22.50 22.51 2,433 -0.03(-0.14%)
Feb 07, 2024 22.61 22.61 22.53 22.54 3,552 +0.04(+0.18%)
Feb 06, 2024 22.50 22.51 22.50 22.50 9,667 +0.06(+0.28%)
Feb 05, 2024 22.43 22.49 22.34 22.44 2,254 -0.31(-1.37%)
Feb 02, 2024 22.61 22.78 22.61 22.75 678 -0.03(-0.15%)
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.