NYSE Arca · KVLE · ETF
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE) ETF price history
Every NYSE Arca trading session of KraneShares Value Line Dynamic Dividend Equity Index ETF from Nov 24, 2020 to Sep 28, 2026: 1,466 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KVLE adjusted close, 2020 to 2026
- $29.54
- All time high, 2026
- $29.59
- 52 week high, $24.20 low
- 1,466
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KVLE key facts
- KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE) closed at $28.00 on Sep 28, 2026 on NYSE Arca.
- KVLE's all time high close is $29.54, set on Aug 13, 2026; its all time low close is $14.13 on Nov 30, 2020.
- KVLE's 52 week range is $24.20 to $29.59.
- KVLE returned +11.0% over the year to Sep 28, 2026 and +65.3% over five years.
- Since Nov 24, 2020 KVLE returned +94%, +12.1% a year compounded.
- KVLE's deepest drawdown was -18.4% from Jan 4, 2022 to Oct 12, 2022.
- DataCedar holds 1,466 daily sessions of KVLE history from Nov 24, 2020 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
KVLE price chart, 2020 to 2026
KVLE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +0.3% |
| 6 months | +15.6% |
| Year to date | +9.9% |
| 1 year | +11.0% |
| 3 years | +57.8% |
| 5 years | +65.3% |
| 10 years | n/a |
| Since Nov 24, 2020 | +94.4% |
| Compound annual growth, 5.8 years | +12.1% |
KVLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.54 on Aug 13, 2026
- All time low close
- $14.13 on Nov 30, 2020
- 52 week high
- $29.59 on Aug 13, 2026
- 52 week low
- $24.20 on Mar 30, 2026
- Deepest drawdown
- -18.4% from Jan 4, 2022 to Oct 12, 2022, recovered Jul 12, 2023
- Best single session
- +7.9% on Apr 9, 2025
- Worst single session
- -5.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 11.5%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2022, -6%
KVLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 24, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.30 | $29.59 | $24.20 | $28.00 | +10.7% | 834.8K | 185 |
| 2025 | $23.10 | $25.67 | $19.96 | $25.30 | +10.2% | 2.3M | 250 |
| 2024 | $19.40 | $24.20 | $18.83 | $22.96 | +18.3% | 765.5K | 252 |
| 2023 | $17.98 | $19.59 | $16.17 | $19.42 | +10.5% | 699.7K | 250 |
| 2022 | $18.76 | $21.24 | $15.36 | $17.57 | -6.0% | 897.9K | 251 |
| 2021 | $14.40 | $18.76 | $14.24 | $18.69 | +28.0% | 1.1M | 252 |
| 2020 | $14.35 | $15.73 | $14.13 | $14.60 | n/a | 790.8K | 26 |
KVLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.00 | -4.0% |
| August 2026 | $29.17 | +2.8% |
| July 2026 | $28.37 | +0.7% |
| June 2026 | $28.16 | +0.9% |
| May 2026 | $27.90 | +3.5% |
| April 2026 | $26.97 | +9.0% |
| March 2026 | $24.73 | -5.8% |
| February 2026 | $26.26 | +0.6% |
| January 2026 | $26.12 | +3.2% |
| December 2025 | $25.30 | +0.1% |
| November 2025 | $25.27 | +0.1% |
| October 2025 | $25.24 | -0.7% |
About the KVLE data
Daily bars. 1,466 sessions from Nov 24, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KVLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KSPY KraneShares Hedgeye Hedged Equity Index ETF
- KSTR KraneShares China Technology & Semiconductor STAR 50 Index ETF
- KTEC KraneShares Hang Seng TECH Index ETF
- KURE KraneShares MSCI All China Health Care Index ETF
- KWEB KraneShares CSI China Internet ETF
- KWH GMO Power Infrastructure ETF
- KWIN KraneShares Wahed Alternative Income Index ETF
- KXI iShares Global Consumer Staples ETF
Common questions
KVLE share price history
