Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kraneshares Val (KVLE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 27.28 27.34 27.28 27.2889 234
16th Dec 2025 (Tue) 27.49 27.49 27.49 27.5026 200
15th Dec 2025 (Mon) 27.69 27.69 27.6083 27.6083 0
12th Dec 2025 (Fri) 27.69 27.69 27.5619 27.5619 112
11th Dec 2025 (Thu) 27.69 27.86 27.68 27.85 908
10th Dec 2025 (Wed) 27.54 27.72 27.54 27.72 0
9th Dec 2025 (Tue) 27.54 27.54 27.48 27.4477 407
8th Dec 2025 (Mon) 27.53 27.54 27.49 27.4455 598
5th Dec 2025 (Fri) 27.41 27.4877 27.41 27.4877 39
4th Dec 2025 (Thu) 27.41 27.41 27.41 27.41 0
3rd Dec 2025 (Wed) 27.41 27.42 27.41 27.42 0
2nd Dec 2025 (Tue) 27.41 27.41 27.1977 27.1977 0
1st Dec 2025 (Mon) 27.41 27.41 27.25 27.25 0
28th Nov 2025 (Fri) 27.41 27.4319 27.41 27.4319 0
27th Nov 2025 (Thu) 27.41 27.41 27.41 27.36 1,100
26th Nov 2025 (Wed) 27.41 27.41 27.41 27.36 1,100
25th Nov 2025 (Tue) 26.80 27.109 26.80 27.109 0
24th Nov 2025 (Mon) 26.80 26.80 26.80 26.7993 1,111
21st Nov 2025 (Fri) 26.78 26.78 26.61 26.61 23
20th Nov 2025 (Thu) 26.78 26.78 26.66 26.66 0
19th Nov 2025 (Wed) 26.78 26.78 26.78 26.66 0
18th Nov 2025 (Tue) 26.61 26.78 26.61 26.70 1,000
17th Nov 2025 (Mon) 27.12 27.12 27.12 26.8911 100
14th Nov 2025 (Fri) 27.41 27.41 27.153 27.153 0
13th Nov 2025 (Thu) 27.41 27.41 27.20 27.1915 100
12th Nov 2025 (Wed) 27.53 27.57 27.53 27.5415 145
11th Nov 2025 (Tue) 27.47 27.47 27.47 27.463 698
10th Nov 2025 (Mon) 27.11 27.35 27.11 27.35 0
7th Nov 2025 (Fri) 27.11 27.11 27.065 27.065 0
6th Nov 2025 (Thu) 27.11 27.11 27.04 26.9637 324
5th Nov 2025 (Wed) 27.10 27.15 27.10 27.15 0
4th Nov 2025 (Tue) 27.32 27.32 27.3073 27.3073 0
3rd Nov 2025 (Mon) 27.32 27.32 27.32 27.3073 178
31st Oct 2025 (Fri) 27.44 27.47 27.42 27.40 405
30th Oct 2025 (Thu) 27.84 27.84 27.4373 27.4373 11
29th Oct 2025 (Wed) 27.84 27.84 27.67 27.67 3,800
28th Oct 2025 (Tue) 27.73 27.82 27.72 27.84 1,712
27th Oct 2025 (Mon) 27.64 27.65 27.64 27.6854 240
24th Oct 2025 (Fri) 27.48 27.55 27.48 27.5319 360
23rd Oct 2025 (Thu) 27.37 27.37 27.3098 27.3098 47
22nd Oct 2025 (Wed) 27.37 27.37 27.28 27.2727 640
21st Oct 2025 (Tue) 27.37 27.397 27.37 27.397 95
20th Oct 2025 (Mon) 27.37 27.37 27.37 27.3792 100
FTSE 100 Latest
Value9,774.32
Change89.53