Free Trial

KFA Value Line Dynamic Core Equity Index ETF (KVLE) Chart & Stock Price History

$24.34
0.00 (0.00%)
(As of 05/20/2024 ET)

KFA Value Line Dynamic Core Equity Index ETF Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+6.24%
3 Month
Performance
+7.37%
6 Month
Performance
+11.24%
Year-To-Date
Performance
+5.61%
1 Year
Performance
+10.50%
Receive KVLE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KFA Value Line Dynamic Core Equity Index ETF and its competitors with MarketBeat's FREE daily newsletter

KVLE Stock Chart for Monday, May, 20, 2024

KFA Value Line Dynamic Core Equity Index ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$24.34$24.34
+0.00%
$24.41$24.343,838 shs$31.64 million
05/17/2024$24.37$24.34
-0.12%
$24.34$24.34251 shs$31.64 million
05/16/2024$24.42$24.37
-0.20%
$24.42$24.351,052 shs$31.68 million
05/15/2024$24.16$24.42
+1.08%
$24.42$24.374,124 shs$31.75 million
05/14/2024$24.06$24.16
+0.42%
$24.16$24.01555 shs$31.41 million
05/13/2024$24.06$24.06$24.14$24.005,498 shs$31.28 million
05/10/2024$24.00$24.06
+0.25%
$24.06$24.02409 shs$31.28 million
05/09/2024$23.81$24.00
+0.80%
$24.00$23.891,171 shs$31.20 million
05/08/2024$23.77$23.81
+0.17%
$23.81$23.54525 shs$30.95 million
05/07/2024$23.68$23.77
+0.38%
$23.78$23.71640 shs$30.90 million
05/06/2024$23.52$23.68
+0.68%
$23.68$23.60297 shs$30.78 million
05/03/2024$23.22$23.52
+1.29%
$23.52$23.354,236 shs$30.58 million
05/02/2024$23.13$23.22
+0.39%
$23.22$23.07687 shs$30.19 million
05/01/2024$23.02$23.13
+0.46%
$23.38$23.014,436 shs$30.07 million
04/30/2024$23.31$23.02
-1.22%
$23.19$23.021,005 shs$29.93 million
04/29/2024$23.23$23.31
+0.34%
$23.31$23.28211 shs$30.30 million
04/26/2024$23.10$23.23
+0.56%
$23.25$23.222,476 shs$30.20 million
04/25/2024$23.32$23.10
-0.94%
$23.10$23.054,021 shs$30.03 million
04/24/2024$23.33$23.32
-0.04%
$23.32$23.301,965 shs$30.32 million
04/23/2024$23.11$23.33
+0.95%
$23.33$23.311,756 shs$30.33 million
04/22/2024$22.91$23.11
+0.87%
$23.14$22.982,478 shs$30.04 million
04/19/2024$22.95$22.91
-0.17%
$22.91$22.91146 shs$29.78 million
04/18/2024$22.98$22.95
-0.13%
$22.95$22.95334 shs$29.84 million
04/17/2024$23.00$22.98
-0.09%
$23.01$22.981,701 shs$29.87 million
04/16/2024$23.10$23.00
-0.43%
$23.05$22.983,247 shs$29.90 million
04/15/2024$23.31$23.10
-0.91%
$23.10$23.061,155 shs$30.03 million
04/12/2024$23.62$23.31
-1.31%
$23.45$23.258,996 shs$30.30 million
04/11/2024$23.56$23.62
+0.25%
$23.62$23.62221 shs$30.71 million
04/10/2024$23.94$23.56
-1.59%
$23.56$23.511,085 shs$30.63 million
04/09/2024$23.85$23.94
+0.38%
$23.94$23.81349 shs$33.52 million
04/08/2024$23.82$23.85
+0.13%
$23.85$23.85135 shs$33.39 million
04/05/2024$23.65$23.82
+0.72%
$23.84$23.764,315 shs$33.35 million
04/04/2024$23.86$23.65
-0.88%
$24.00$23.652,673 shs$33.11 million
04/03/2024$23.86$23.86
+0.00%
$23.89$23.812,756 shs$33.40 million
04/02/2024$23.98$23.86
-0.51%
$23.86$23.843,163 shs$33.40 million
04/01/2024$24.13$23.98
-0.62%
$24.00$23.931,268 shs$33.57 million
03/29/2024$24.13$24.13
0.00%
$24.14$24.016,277 shs$33.78 million
03/28/2024$23.99$24.13
+0.58%
$24.14$24.016,277 shs$33.78 million
03/27/2024$23.73$23.99
+1.10%
$23.99$23.92546 shs$33.59 million
03/26/2024$23.99$23.73
-1.08%
$23.83$23.73366 shs$33.22 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/25/2024$24.06$23.99
-0.30%
$24.03$23.99264 shs$33.59 million
03/22/2024$24.09$24.06
-0.12%
$24.06$24.05400 shs$33.68 million
03/21/2024$23.97$24.09
+0.50%
$24.09$24.001,287 shs$33.73 million
03/20/2024$23.80$23.97
+0.71%
$23.97$23.82324 shs$33.56 million
03/19/2024$23.72$23.80
+0.33%
$23.80$23.70639 shs$33.32 million
03/18/2024$23.65$23.72
+0.30%
$23.75$23.722,913 shs$33.21 million
03/15/2024$23.68$23.65
-0.13%
$23.65$23.6518 shs$33.11 million
03/14/2024$23.83$23.68
-0.63%
$23.74$23.6432,884 shs$33.15 million
03/13/2024$23.92$23.83
-0.38%
$23.88$23.833,439 shs$33.36 million
03/12/2024$23.74$23.92
+0.76%
$23.92$23.753,073 shs$33.49 million
03/11/2024$23.74$23.74
+0.02%
$23.74$23.7423 shs$33.24 million
03/08/2024$23.75$23.74
-0.04%
$23.91$23.741,472 shs$33.24 million
03/07/2024$23.61$23.75
+0.59%
$23.79$23.72963 shs$33.25 million
03/06/2024$23.41$23.61
+0.85%
$23.62$23.547,026 shs$33.05 million
03/05/2024$23.59$23.41
-0.76%
$23.41$23.4130 shs$32.77 million
03/04/2024$23.35$23.59
+1.03%
$23.64$23.501,779 shs$33.03 million
03/01/2024$23.25$23.35
+0.43%
$23.35$23.22310 shs$32.69 million
02/29/2024$23.06$23.25
+0.82%
$23.25$23.21181 shs$32.55 million
02/28/2024$23.08$23.06
-0.09%
$23.14$23.06829 shs$32.28 million
02/27/2024$23.02$23.08
+0.26%
$23.08$22.97586 shs$32.31 million
02/26/2024$23.16$23.02
-0.60%
$23.18$23.002,697 shs$32.23 million
02/23/2024$23.15$23.16
+0.04%
$23.20$23.162,359 shs$32.42 million
02/22/2024$22.80$23.15
+1.54%
$23.15$23.13852 shs$32.41 million
02/21/2024$22.67$22.80
+0.57%
$22.80$22.671,643 shs$31.92 million
02/20/2024$22.75$22.67
-0.35%
$22.69$22.67457 shs$31.74 million
02/19/2024$22.75$22.75
0.00%
$22.75$22.75200 shs$31.85 million

This page (NYSEARCA:KVLE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners