KFA Value Line Dynamic Core Equity Index ETF (KVLE) Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free KVLE Stock Alerts $24.20 +0.30 (+1.26%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings KFA Value Line Dynamic Core Equity Index ETF Stock Price Performance5 Day Performance+0.25%1 Month Performance+4.21%3 Month Performance+3.63%6 Month Performance+7.21%Year-To-Date Performance+4.99%1 Year Performance+9.49% 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 Email Address Ad Porter & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. KVLE Stock Chart for Sunday, June, 2, 2024 KVLE Chart by TradingView KFA Value Line Dynamic Core Equity Index ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$23.90$24.20+1.26%$24.20$23.961,917 shs$31.46 million05/30/2024$23.95$23.90-0.21%$24.00$23.905,749 shs$31.07 million05/29/2024$24.14$23.95-0.77%$23.99$23.95240 shs$31.14 million05/28/2024$24.17$24.14-0.14%$24.21$24.093,399 shs$31.38 million05/27/2024$24.17$24.17+0.02%$24.17$24.16500 shs$31.42 million05/24/2024$24.05$24.17+0.52%$24.17$24.16514 shs$31.42 million Get the Latest News and Ratings for KVLE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KFA Value Line Dynamic Core Equity Index ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$24.24$24.05-0.80%$24.24$24.05953 shs$31.26 million05/22/2024$24.34$24.24-0.41%$24.24$24.2483 shs$31.51 million05/21/2024$24.34$24.34$24.34$24.26394 shs$31.64 million05/20/2024$24.34$24.34+0.00%$24.41$24.343,838 shs$31.64 million05/17/2024$24.37$24.34-0.12%$24.34$24.34251 shs$31.64 million05/16/2024$24.42$24.37-0.20%$24.42$24.351,052 shs$31.68 million05/15/2024$24.16$24.42+1.08%$24.42$24.374,124 shs$31.75 million05/14/2024$24.06$24.16+0.42%$24.16$24.01555 shs$31.41 million05/13/2024$24.06$24.06$24.14$24.005,498 shs$31.28 million05/10/2024$24.00$24.06+0.25%$24.06$24.02409 shs$31.28 million05/09/2024$23.81$24.00+0.80%$24.00$23.891,171 shs$31.20 million05/08/2024$23.77$23.81+0.17%$23.81$23.54525 shs$30.95 million05/07/2024$23.68$23.77+0.38%$23.78$23.71640 shs$30.90 million05/06/2024$23.52$23.68+0.68%$23.68$23.60297 shs$30.78 million05/03/2024$23.22$23.52+1.29%$23.52$23.354,236 shs$30.58 million05/02/2024$23.13$23.22+0.39%$23.22$23.07687 shs$30.19 million05/01/2024$23.02$23.13+0.46%$23.38$23.014,436 shs$30.07 million04/30/2024$23.31$23.02-1.22%$23.19$23.021,005 shs$29.93 million04/29/2024$23.23$23.31+0.34%$23.31$23.28211 shs$30.30 million04/26/2024$23.10$23.23+0.56%$23.25$23.222,476 shs$30.20 million04/25/2024$23.32$23.10-0.94%$23.10$23.054,021 shs$30.03 million04/24/2024$23.33$23.32-0.04%$23.32$23.301,965 shs$30.32 million04/23/2024$23.11$23.33+0.95%$23.33$23.311,756 shs$30.33 million04/22/2024$22.91$23.11+0.87%$23.14$22.982,478 shs$30.04 million04/19/2024$22.95$22.91-0.17%$22.91$22.91146 shs$29.78 million04/18/2024$22.98$22.95-0.13%$22.95$22.95334 shs$29.84 million04/17/2024$23.00$22.98-0.09%$23.01$22.981,701 shs$29.87 million04/16/2024$23.10$23.00-0.43%$23.05$22.983,247 shs$29.90 million04/15/2024$23.31$23.10-0.91%$23.10$23.061,155 shs$30.03 million04/12/2024$23.62$23.31-1.31%$23.45$23.258,996 shs$30.30 million04/11/2024$23.56$23.62+0.25%$23.62$23.62221 shs$30.71 million04/10/2024$23.94$23.56-1.59%$23.56$23.511,085 shs$30.63 million04/09/2024$23.85$23.94+0.38%$23.94$23.81349 shs$33.52 million04/08/2024$23.82$23.85+0.13%$23.85$23.85135 shs$33.39 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$23.65$23.82+0.72%$23.84$23.764,315 shs$33.35 million04/04/2024$23.86$23.65-0.88%$24.00$23.652,673 shs$33.11 million04/03/2024$23.86$23.86+0.00%$23.89$23.812,756 shs$33.40 million04/02/2024$23.98$23.86-0.51%$23.86$23.843,163 shs$33.40 million04/01/2024$24.13$23.98-0.62%$24.00$23.931,268 shs$33.57 million03/29/2024$24.13$24.130.00%$24.14$24.016,277 shs$33.78 million03/28/2024$23.99$24.13+0.58%$24.14$24.016,277 shs$33.78 million03/27/2024$23.73$23.99+1.10%$23.99$23.92546 shs$33.59 million03/26/2024$23.99$23.73-1.08%$23.83$23.73366 shs$33.22 million03/25/2024$24.06$23.99-0.30%$24.03$23.99264 shs$33.59 million03/22/2024$24.09$24.06-0.12%$24.06$24.05400 shs$33.68 million03/21/2024$23.97$24.09+0.50%$24.09$24.001,287 shs$33.73 million03/20/2024$23.80$23.97+0.71%$23.97$23.82324 shs$33.56 million03/19/2024$23.72$23.80+0.33%$23.80$23.70639 shs$33.32 million03/18/2024$23.65$23.72+0.30%$23.75$23.722,913 shs$33.21 million03/15/2024$23.68$23.65-0.13%$23.65$23.6518 shs$33.11 million03/14/2024$23.83$23.68-0.63%$23.74$23.6432,884 shs$33.15 million03/13/2024$23.92$23.83-0.38%$23.88$23.833,439 shs$33.36 million03/12/2024$23.74$23.92+0.76%$23.92$23.753,073 shs$33.49 million03/11/2024$23.74$23.74+0.02%$23.74$23.7423 shs$33.24 million03/08/2024$23.75$23.74-0.04%$23.91$23.741,472 shs$33.24 million03/07/2024$23.61$23.75+0.59%$23.79$23.72963 shs$33.25 million03/06/2024$23.41$23.61+0.85%$23.62$23.547,026 shs$33.05 million03/05/2024$23.59$23.41-0.76%$23.41$23.4130 shs$32.77 million03/04/2024$23.35$23.59+1.03%$23.64$23.501,779 shs$33.03 million03/01/2024$23.25$23.35+0.43%$23.35$23.22310 shs$32.69 million Related Companies: ToewsAgility Shares Dynamic Tactical Income ETF Stock Price Chart Rayliant SMDAM Japan Equity ETF Stock Price Chart SmartETFs Dividend Builder ETF Stock Price Chart First Trust High Income Strategic Focus ETF Stock Price Chart First Trust RiverFront Dynamic Emerging Markets ETF Stock Price Chart American Century Short Duration Strategic Income ETF Stock Price Chart NuShares Enhanced Yield U.S. Aggregate Bond ETF Stock Price Chart Harbor Scientific Alpha Income ETF Stock Price Chart First Trust Dorsey Wright Momentum & Value ETF Stock Price Chart Syntax Stratified U.S. Total Market Hedged ETF Stock Price Chart Receive KVLE Stock News and Ratings via EmailSign-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. This page (NYSEARCA:KVLE) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding KFA Value Line Dynamic Core Equity Index ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.