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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.88	21.88	21.78	21.86	970	+0.10(+0.46%)
Apr 27, 2023	21.53	21.76	21.51	21.76	3,783	+0.29(+1.36%)
Apr 26, 2023	21.59	21.59	21.47	21.47	492	-0.17(-0.80%)
Apr 25, 2023	21.76	21.77	21.64	21.64	1,516	-0.21(-0.96%)
Apr 24, 2023	21.85	21.85	21.79	21.85	1,664	+0.01(+0.05%)
Apr 21, 2023	21.84	21.84	21.79	21.84	422	-0.01(-0.03%)
Apr 20, 2023	21.85	21.85	21.83	21.85	464	-0.04(-0.17%)
Apr 19, 2023	21.84	21.93	21.84	21.89	493	+0.00(+0.00%)
Apr 18, 2023	21.92	21.92	21.83	21.89	572	-0.02(-0.09%)
Apr 17, 2023	21.82	21.91	21.82	21.91	107	+0.09(+0.41%)
Apr 14, 2023	21.81	21.82	21.79	21.82	877	-0.04(-0.19%)
Apr 13, 2023	21.72	21.89	21.68	21.86	3,743	+0.21(+0.96%)
Apr 12, 2023	21.67	21.67	21.65	21.65	104	-0.07(-0.30%)
Apr 11, 2023	21.73	21.80	21.72	21.72	6,520	+0.02(+0.07%)
Apr 10, 2023	21.64	21.70	21.64	21.70	1,416	-0.03(-0.14%)
Apr 06, 2023	21.67	21.73	21.67	21.73	4,034	+0.09(+0.41%)
Apr 05, 2023	21.57	21.64	21.56	21.64	3,035	+0.10(+0.46%)
Apr 04, 2023	21.66	21.66	21.53	21.54	5,410	-0.13(-0.60%)
Apr 03, 2023	21.62	21.68	21.61	21.68	1,059	+0.02(+0.07%)
Mar 31, 2023	21.46	21.66	21.43	21.66	6,202	+0.29(+1.36%)
Mar 30, 2023	21.38	21.44	21.31	21.37	1,896	+0.10(+0.48%)
Mar 29, 2023	21.20	21.27	21.19	21.27	2,328	+0.31(+1.47%)
Mar 28, 2023	20.91	20.96	20.88	20.96	3,102	+0.02(+0.10%)
Mar 27, 2023	20.95	20.95	20.94	20.94	943	+0.04(+0.18%)
Mar 24, 2023	20.65	20.90	20.65	20.90	382	+0.16(+0.79%)
Mar 23, 2023	20.88	20.88	20.74	20.74	566	-0.01(-0.05%)
Mar 22, 2023	20.88	21.06	20.75	20.75	1,156	-0.29(-1.36%)
Mar 21, 2023	21.01	21.10	20.92	21.03	2,253	+0.06(+0.28%)
Mar 20, 2023	20.85	20.98	20.85	20.98	962	+0.20(+0.98%)
Mar 17, 2023	20.77	20.77	20.77	20.77	103	-0.21(-1.01%)
Mar 16, 2023	20.98	20.98	20.98	20.98	176	+0.31(+1.48%)
Mar 15, 2023	20.68	20.68	20.68	20.68	65	-0.05(-0.24%)
Mar 14, 2023	20.43	20.73	20.43	20.73	2,289	+0.30(+1.46%)
Mar 13, 2023	20.61	20.61	20.43	20.43	142	+0.05(+0.27%)
Mar 10, 2023	20.61	20.61	20.37	20.38	1,914	-0.26(-1.28%)
Mar 09, 2023	20.96	21.01	20.64	20.64	4,372	-0.29(-1.38%)
Mar 08, 2023	20.86	20.93	20.82	20.93	1,184	+0.05(+0.24%)
Mar 07, 2023	21.18	21.18	20.80	20.88	4,286	-0.30(-1.43%)
Mar 06, 2023	21.15	21.18	21.14	21.18	786	+0.02(+0.08%)
Mar 03, 2023	21.02	21.18	21.02	21.16	2,214	+0.26(+1.24%)
Mar 02, 2023	19.06	20.91	19.06	20.91	4,077	+0.18(+0.89%)
Mar 01, 2023	20.72	20.72	20.72	20.72	157	-0.24(-1.12%)
Feb 28, 2023	20.80	21.04	20.80	20.96	3,707	-0.10(-0.49%)
Feb 27, 2023	21.22	21.22	21.06	21.06	1,399	+0.03(+0.16%)
Feb 24, 2023	20.98	21.04	20.90	21.03	1,741	-0.19(-0.91%)
Feb 23, 2023	21.09	21.24	21.06	21.22	1,165	+0.07(+0.31%)
Feb 22, 2023	21.33	21.33	21.14	21.15	2,147	-0.07(-0.34%)
Feb 21, 2023	21.28	21.28	21.23	21.23	4,187	-0.42(-1.92%)
Feb 17, 2023	21.54	21.69	21.51	21.64	3,489	+0.13(+0.59%)
Feb 16, 2023	21.62	21.62	21.51	21.51	1,770	-0.09(-0.40%)
Feb 15, 2023	21.47	21.60	21.47	21.60	1,057	+0.06(+0.29%)
Feb 14, 2023	21.39	21.61	21.39	21.54	3,505	-0.12(-0.54%)
Feb 13, 2023	21.15	21.66	21.15	21.66	503	+0.18(+0.83%)
Feb 10, 2023	21.48	21.48	21.48	21.48	103	+0.17(+0.80%)
Feb 09, 2023	21.58	21.59	21.31	21.31	907	-0.23(-1.07%)
Feb 08, 2023	21.56	21.56	21.52	21.54	1,196	-0.25(-1.13%)
Feb 07, 2023	21.55	21.78	21.55	21.78	510	+0.10(+0.48%)
Feb 06, 2023	21.58	21.68	21.58	21.68	207	-0.11(-0.52%)
Feb 03, 2023	21.79	21.79	21.79	21.79	0	-0.15(-0.68%)
Feb 02, 2023	21.76	21.94	21.76	21.94	1,971	+0.30(+1.40%)
Feb 01, 2023	21.40	21.71	21.40	21.64	1,295	+0.15(+0.69%)
Jan 31, 2023	21.24	21.49	21.24	21.49	5,833	+0.31(+1.46%)
Jan 30, 2023	21.26	21.26	21.18	21.18	2,005	-0.17(-0.78%)
Jan 27, 2023	21.35	21.35	21.35	21.35	253	+0.04(+0.19%)
Jan 26, 2023	21.31	21.31	21.31	21.31	195	+0.13(+0.63%)
Jan 25, 2023	20.98	21.20	20.98	21.18	725	-0.00(-0.01%)
Jan 24, 2023	21.18	21.18	21.18	21.18	80	+0.04(+0.18%)
Jan 23, 2023	21.14	21.14	21.14	21.14	43	+0.16(+0.76%)
Jan 20, 2023	20.88	20.98	20.88	20.98	113	+0.22(+1.06%)
Jan 19, 2023	20.76	20.76	20.76	20.76	33	-0.16(-0.78%)
Jan 18, 2023	21.00	21.00	20.93	20.93	572	-0.40(-1.87%)
Jan 17, 2023	21.34	21.34	21.33	21.33	660	-0.13(-0.62%)
Jan 13, 2023	21.46	21.46	21.46	21.46	133	+0.01(+0.06%)
Jan 12, 2023	21.46	21.51	21.45	21.45	3,251	+0.01(+0.05%)
Jan 11, 2023	21.43	21.43	21.43	21.43	104	+0.23(+1.10%)
Jan 10, 2023	21.13	21.20	21.13	21.20	758	+0.04(+0.18%)
Jan 09, 2023	21.35	21.35	21.16	21.16	1,583	+0.03(+0.12%)
Jan 06, 2023	21.14	21.14	21.14	21.14	103	+0.49(+2.39%)
Jan 05, 2023	20.63	20.67	20.63	20.65	4,087	-0.24(-1.17%)
Jan 04, 2023	21.00	21.07	20.82	20.89	8,590	+0.13(+0.63%)
Jan 03, 2023	21.20	21.20	20.61	20.76	13,621	+0.04(+0.18%)
Dec 30, 2022	20.76	20.79	20.57	20.72	9,097	-0.19(-0.92%)
Dec 29, 2022	20.80	20.94	20.80	20.91	8,657	+0.34(+1.65%)
Dec 28, 2022	20.85	20.85	20.57	20.57	772	+0.26(+1.29%)
Dec 27, 2022	20.31	20.31	20.31	20.31	58	-0.45(-2.15%)
Dec 23, 2022	20.76	20.76	20.76	20.76	107	+0.12(+0.61%)
Dec 22, 2022	20.51	20.63	20.40	20.63	6,428	-0.12(-0.60%)
Dec 21, 2022	20.79	20.82	20.71	20.76	13,510	+0.22(+1.09%)
Dec 20, 2022	20.56	20.60	20.53	20.53	1,140	-0.02(-0.11%)
Dec 19, 2022	21.93	21.93	20.54	20.56	3,899	-0.14(-0.66%)
Dec 16, 2022	20.60	20.69	20.58	20.69	1,313	-0.23(-1.10%)
Dec 15, 2022	20.97	21.00	20.88	20.92	2,709	-0.43(-2.03%)
Dec 14, 2022	21.56	21.56	21.35	21.35	662	-0.06(-0.29%)
Dec 13, 2022	21.56	21.56	21.42	21.42	21,689	+0.10(+0.47%)
Dec 12, 2022	20.82	21.32	20.82	21.32	4,011	+0.27(+1.31%)
Dec 09, 2022	21.21	21.21	21.04	21.04	161,736	-0.11(-0.50%)
Dec 08, 2022	21.11	21.15	21.11	21.15	2,738	+0.18(+0.88%)
Dec 07, 2022	20.56	21.06	20.56	20.96	46,302	+0.05(+0.25%)
Dec 06, 2022	20.94	20.94	20.78	20.91	1,505	-0.17(-0.78%)
Dec 05, 2022	21.15	21.15	21.06	21.08	3,832	-0.25(-1.18%)
Dec 02, 2022	21.14	21.33	21.14	21.33	744	+0.01(+0.03%)
Dec 01, 2022	21.32	21.32	21.32	21.32	177	-0.05(-0.22%)
Nov 30, 2022	20.77	21.37	20.77	21.37	461	+0.48(+2.32%)
Nov 29, 2022	20.75	20.88	20.75	20.88	441	+0.02(+0.10%)
Nov 28, 2022	21.06	21.06	20.83	20.86	1,893	-0.30(-1.41%)
Nov 25, 2022	21.12	21.16	21.11	21.16	470	+0.07(+0.31%)
Nov 23, 2022	21.12	21.15	20.98	21.09	2,627	+0.05(+0.23%)
Nov 22, 2022	20.95	21.05	20.95	21.05	926	+0.25(+1.19%)
Nov 21, 2022	20.80	20.80	20.80	20.80	373	+0.11(+0.52%)
Nov 18, 2022	20.69	20.69	20.69	20.69	107	+0.24(+1.18%)
Nov 17, 2022	20.47	20.47	20.40	20.45	511	-0.03(-0.15%)
Nov 16, 2022	20.50	20.51	20.48	20.48	692	-0.00(-0.01%)
Nov 15, 2022	20.59	20.61	20.32	20.48	17,636	+0.05(+0.24%)
Nov 14, 2022	20.59	20.70	20.43	20.43	17,178	-0.12(-0.58%)
Nov 11, 2022	20.49	20.55	20.49	20.55	385	-0.02(-0.09%)
Nov 10, 2022	20.39	20.57	20.39	20.57	864	+0.95(+4.85%)
Nov 09, 2022	19.83	19.85	19.62	19.62	2,510	-0.22(-1.11%)
Nov 08, 2022	19.94	19.94	19.84	19.84	1,236	+0.17(+0.88%)
Nov 07, 2022	19.56	19.67	19.53	19.67	617	+0.06(+0.30%)
Nov 04, 2022	19.66	19.67	19.61	19.61	646	+0.29(+1.47%)
Nov 03, 2022	19.40	19.40	19.32	19.32	379	-0.15(-0.77%)
Nov 02, 2022	20.00	19.47	19.47	19.47	134	-0.36(-1.80%)
Nov 01, 2022	19.77	19.83	19.77	19.83	604	-0.01(-0.04%)
Oct 31, 2022	19.84	19.84	19.84	19.84	1,084	-0.14(-0.72%)
Oct 28, 2022	19.30	19.98	19.30	19.98	1,883	+0.58(+2.96%)
Oct 27, 2022	19.41	19.41	19.41	19.41	34	-0.04(-0.21%)
Oct 26, 2022	19.45	19.45	19.45	19.45	455	-0.01(-0.03%)
Oct 25, 2022	19.45	19.45	19.45	19.45	108	+0.31(+1.59%)
Oct 24, 2022				19.15	9	+0.20(+1.05%)
Oct 21, 2022	18.95	18.95	18.95	18.95	107	+0.36(+1.95%)
Oct 20, 2022	18.57	18.61	18.56	18.59	1,522	-0.43(-2.27%)
Oct 19, 2022	18.81	19.02	18.69	19.02	1,139	+0.09(+0.47%)
Oct 18, 2022	18.91	18.93	18.85	18.93	1,133	+0.20(+1.08%)
Oct 17, 2022	18.11	18.76	18.11	18.73	1,037	+0.42(+2.27%)
Oct 14, 2022	18.72	18.72	18.31	18.31	1,789	-0.32(-1.70%)
Oct 13, 2022	18.63	18.63	18.63	18.63	179	+0.50(+2.77%)
Oct 12, 2022	18.31	18.32	18.13	18.13	2,611	-0.13(-0.73%)
Oct 11, 2022	18.34	18.34	18.26	18.26	607	+0.01(+0.03%)
Oct 10, 2022	18.42	18.42	18.26	18.26	318	-0.03(-0.17%)
Oct 07, 2022	18.29	18.29	18.29	18.29	188	-0.48(-2.58%)
Oct 06, 2022	18.87	18.87	18.77	18.77	493	-0.32(-1.68%)
Oct 05, 2022	18.95	19.16	18.95	19.09	631	-0.14(-0.74%)
Oct 04, 2022	19.14	19.23	19.14	19.23	3,365	+0.43(+2.26%)
Oct 03, 2022	18.60	18.88	18.60	18.81	7,470	+0.46(+2.49%)
Sep 30, 2022	18.66	18.66	18.35	18.35	7,176	-0.29(-1.58%)
Sep 29, 2022	18.65	18.65	18.65	18.65	138	-0.46(-2.40%)
Sep 28, 2022	19.11	19.11	19.11	19.11	48	+0.33(+1.77%)
Sep 27, 2022	19.09	19.09	18.77	18.77	661	-0.22(-1.16%)
Sep 26, 2022	18.99	18.99	18.99	18.99	78	-0.18(-0.96%)
Sep 23, 2022	19.27	19.27	19.10	19.18	1,885	-0.27(-1.39%)
Sep 22, 2022	19.45	19.45	19.45	19.45	176	-0.06(-0.31%)
Sep 21, 2022	19.85	19.85	19.51	19.51	3,627	-0.25(-1.24%)
Sep 20, 2022	19.75	19.75	19.75	19.75	123	-0.24(-1.18%)
Sep 19, 2022	19.77	19.99	19.77	19.99	838	+0.13(+0.67%)
Sep 16, 2022	19.77	19.86	19.77	19.86	535	-0.04(-0.20%)
Sep 15, 2022	19.90	19.90	19.90	19.90	34	-0.24(-1.20%)
Sep 14, 2022	20.14	20.14	20.14	20.14	159	-0.00(-0.01%)
Sep 13, 2022	20.65	20.65	20.14	20.14	3,291	-0.76(-3.66%)
Sep 12, 2022	21.06	21.06	20.90	20.90	1,757	+0.17(+0.82%)
Sep 09, 2022	20.70	20.73	20.70	20.73	1,120	+0.20(+0.95%)
Sep 08, 2022	20.53	20.55	20.53	20.54	357	+0.06(+0.28%)
Sep 07, 2022	20.48	20.48	20.48	20.48	0	+0.37(+1.85%)
Sep 06, 2022	20.09	20.11	20.09	20.11	568	-0.04(-0.22%)
Sep 02, 2022	20.53	20.63	20.15	20.15	58,680	-0.25(-1.24%)
Sep 01, 2022	20.20	20.41	20.20	20.41	1,056	+0.11(+0.54%)
Aug 31, 2022	20.30	20.30	20.30	20.30	83	-0.10(-0.51%)
Aug 30, 2022	20.64	20.64	20.40	20.40	358	-0.24(-1.17%)
Aug 29, 2022	20.73	20.73	20.64	20.64	329	-0.13(-0.61%)
Aug 26, 2022	20.96	20.96	20.77	20.77	224	-0.53(-2.48%)
Aug 25, 2022	21.32	21.32	21.17	21.30	1,191	+0.19(+0.92%)
Aug 24, 2022	21.05	21.10	21.05	21.10	310	-0.02(-0.08%)
Aug 23, 2022	21.12	21.12	21.12	21.12	127	-0.13(-0.59%)
Aug 22, 2022	21.44	21.44	21.25	21.25	5,653	-0.43(-1.97%)
Aug 19, 2022	21.70	21.70	21.62	21.67	2,268	-0.16(-0.71%)
Aug 18, 2022	21.83	21.88	21.77	21.83	47,422	+0.02(+0.08%)
Aug 17, 2022	21.73	21.90	21.73	21.81	1,068	-0.10(-0.47%)
Aug 16, 2022	21.95	21.97	21.91	21.91	1,678	+0.08(+0.35%)
Aug 15, 2022	19.97	21.84	19.97	21.84	2,100	+0.13(+0.62%)
Aug 12, 2022	21.65	21.70	21.65	21.70	217	+0.33(+1.52%)
Aug 11, 2022	21.54	21.54	21.38	21.38	219	-0.02(-0.10%)
Aug 10, 2022	21.33	21.40	21.31	21.40	20,705	+0.34(+1.60%)
Aug 09, 2022	20.97	21.11	20.97	21.06	1,083	+0.02(+0.08%)
Aug 08, 2022	21.12	21.12	21.05	21.05	919	+0.08(+0.38%)
Aug 05, 2022	20.88	20.97	20.88	20.97	295	-0.03(-0.13%)
Aug 04, 2022	21.00	21.00	21.00	21.00	13	-0.07(-0.34%)
Aug 03, 2022	20.98	21.07	20.89	21.07	726	+0.27(+1.31%)
Aug 02, 2022	20.98	20.99	20.79	20.79	4,240	-0.19(-0.92%)
Aug 01, 2022	21.04	21.04	20.99	20.99	526	-0.01(-0.03%)
Jul 29, 2022	20.87	20.99	20.83	20.99	768	+0.13(+0.61%)
Jul 28, 2022	20.87	20.87	20.87	20.87	7	+0.27(+1.32%)
Jul 27, 2022	20.33	20.60	20.33	20.60	952	+0.25(+1.23%)
Jul 26, 2022	20.29	20.35	20.29	20.35	537	-0.03(-0.13%)
Jul 25, 2022	20.33	20.37	20.33	20.37	239	+0.08(+0.39%)
Jul 22, 2022	20.30	20.30	20.29	20.29	2,107	-0.04(-0.21%)
Jul 21, 2022	20.30	20.33	20.30	20.33	599	+0.07(+0.35%)
Jul 20, 2022	20.27	20.27	20.21	20.26	293	-0.06(-0.30%)
Jul 19, 2022	20.30	20.32	20.30	20.32	373	+0.38(+1.90%)
Jul 18, 2022	20.17	20.20	19.95	19.95	1,882	-0.21(-1.06%)
Jul 15, 2022	20.16	20.16	20.16	20.16	108	+0.29(+1.47%)
Jul 14, 2022	19.61	19.87	19.61	19.87	2,075	-0.05(-0.23%)
Jul 13, 2022	19.98	19.98	19.91	19.91	229	-0.10(-0.51%)
Jul 12, 2022	20.16	20.17	19.99	20.02	1,374	-0.07(-0.34%)
Jul 11, 2022	20.07	20.08	20.04	20.08	902	-0.10(-0.51%)
Jul 08, 2022	20.10	20.22	20.10	20.19	1,445	-0.06(-0.28%)
Jul 07, 2022	20.21	20.24	20.21	20.24	652	+0.12(+0.61%)
Jul 06, 2022	20.12	20.12	20.12	20.12	10	+0.12(+0.61%)
Jul 05, 2022	20.00	20.00	20.00	20.00	102	-0.20(-0.99%)
Jul 01, 2022	20.08	20.20	19.98	20.20	7,992	+0.31(+1.54%)
Jun 30, 2022	19.88	20.10	19.88	19.89	1,437	-0.14(-0.71%)
Jun 29, 2022	19.98	20.03	19.98	20.03	2,058	+0.03(+0.16%)
Jun 28, 2022	20.36	20.36	20.00	20.00	760	-0.20(-1.01%)
Jun 27, 2022	20.34	20.34	20.21	20.21	8,129	+0.04(+0.19%)
Jun 24, 2022	19.99	20.18	19.99	20.17	991	+0.47(+2.36%)
Jun 23, 2022	19.67	19.70	19.67	19.70	1,138	+0.19(+0.97%)
Jun 22, 2022	19.51	19.51	19.51	19.51	184	+0.12(+0.61%)
Jun 21, 2022	19.39	19.40	19.39	19.40	129	+0.37(+1.95%)
Jun 17, 2022	19.00	19.02	19.00	19.02	364	+0.06(+0.30%)
Jun 16, 2022	19.02	19.02	18.91	18.97	642	-0.48(-2.46%)
Jun 15, 2022	19.56	19.56	19.45	19.45	187	+0.18(+0.91%)
Jun 14, 2022	19.34	19.34	19.26	19.27	1,441	-0.20(-1.03%)
Jun 13, 2022	19.47	19.47	19.47	19.47	116	-0.69(-3.40%)
Jun 10, 2022	20.20	20.21	20.16	20.16	18,501	-0.36(-1.73%)
Jun 09, 2022	20.51	20.51	20.51	20.51	38	-0.34(-1.63%)
Jun 08, 2022	21.08	21.08	20.85	20.85	338	-0.34(-1.60%)
Jun 07, 2022	21.07	21.19	21.07	21.19	371	+0.14(+0.64%)
Jun 06, 2022	21.21	21.21	21.05	21.05	671	+0.04(+0.18%)
Jun 03, 2022	21.08	21.08	21.02	21.02	766	-0.21(-0.99%)
Jun 02, 2022	21.09	21.23	21.09	21.23	1,621	+0.21(+0.98%)
Jun 01, 2022	21.02	21.02	21.02	21.02	83	-0.13(-0.60%)
May 31, 2022	21.13	21.15	20.94	21.15	5,066	-0.09(-0.42%)
May 27, 2022	21.05	21.24	21.05	21.24	920	+0.30(+1.44%)
May 26, 2022	20.99	20.99	20.94	20.94	2,997	+0.24(+1.18%)
May 25, 2022	20.63	20.69	20.58	20.69	68,365	+0.12(+0.61%)
May 24, 2022	20.18	20.57	20.18	20.57	3,348	+0.12(+0.61%)
May 23, 2022	20.38	20.44	20.38	20.44	245	+0.27(+1.33%)
May 20, 2022	20.06	20.18	20.06	20.18	285	+0.03(+0.14%)
May 19, 2022	20.20	20.20	20.11	20.15	738	-0.18(-0.88%)
May 18, 2022	20.70	20.70	20.33	20.33	611	-0.60(-2.86%)
May 17, 2022	20.83	20.93	20.83	20.93	1,592	+0.32(+1.57%)
May 16, 2022	20.60	20.60	20.60	20.60	23	+0.03(+0.13%)
May 13, 2022	20.55	20.58	20.55	20.57	598	+0.28(+1.39%)
May 12, 2022	20.15	20.29	20.08	20.29	496	+0.05(+0.27%)
May 11, 2022	20.18	20.54	20.18	20.24	382	-0.20(-0.96%)
May 10, 2022	20.80	20.80	20.44	20.44	289	-0.14(-0.66%)
May 09, 2022	20.64	20.64	20.57	20.57	806	-0.20(-0.98%)
May 06, 2022	20.70	20.78	20.63	20.78	503	+0.03(+0.14%)
May 05, 2022	20.81	20.81	20.72	20.75	768	-0.51(-2.41%)
May 04, 2022	20.77	21.26	20.77	21.26	1,759	+0.57(+2.75%)
May 03, 2022	20.79	20.79	20.57	20.69	972	+0.17(+0.84%)