Keeley Dividend ETF (KDVD)
NYSEARCA: KDVD · Real-Time Price · USD
24.98
-0.23 (-0.90%)
At close: Dec 31, 2025, 4:00 PM EST
24.98
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
KDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.14 | 25.14 | 25.04 | 25.04 | - | -0.67% | 1,101 |
| Dec 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.02% | 1,011 |
| Dec 29, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.48% | 373 |
| Dec 26, 2025 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.05% | 269 |
| Dec 24, 2025 | 25.29 | 25.42 | 25.29 | 25.32 | 25.32 | 0.21% | 300 |
| Dec 23, 2025 | 25.28 | 25.32 | 25.26 | 25.26 | 25.26 | -0.25% | 1,339 |
| Dec 22, 2025 | 25.42 | 25.46 | 25.33 | 25.33 | 25.33 | 0.49% | 4,787 |
| Dec 19, 2025 | 25.26 | 25.27 | 25.20 | 25.20 | 25.20 | -0.05% | 602 |
| Dec 18, 2025 | 25.38 | 25.39 | 25.21 | 25.21 | 25.21 | -0.12% | 1,643 |
| Dec 17, 2025 | 25.48 | 25.48 | 25.24 | 25.24 | 25.24 | -0.13% | 212 |
| Dec 16, 2025 | 25.29 | 25.29 | 25.21 | 25.28 | 25.28 | -0.36% | 2,381 |
| Dec 15, 2025 | 25.32 | 25.37 | 25.31 | 25.37 | 25.37 | -0.05% | 411 |
| Dec 12, 2025 | 25.46 | 25.49 | 25.38 | 25.38 | 25.38 | -0.82% | 2,058 |
| Dec 11, 2025 | 25.51 | 25.64 | 25.51 | 25.59 | 25.59 | 0.63% | 4,190 |
| Dec 10, 2025 | 25.09 | 25.47 | 25.09 | 25.43 | 25.43 | 1.42% | 6,268 |
| Dec 9, 2025 | 25.26 | 25.26 | 25.08 | 25.08 | 25.07 | -0.10% | 4,613 |