Skip to main content
logo
Keeley Dividend ETF (KDVD)
NYSEARCA: KDVD · Real-Time Price · USD
26.02
+0.18 (0.69%)
At close: Mar 25, 2026, 4:00 PM EDT
26.02
0.00 (0.00%)
After-hours: Mar 25, 2026, 4:10 PM EDT

KDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202625.8525.8525.8525.8525.850.41%32
Mar 23, 202625.7425.8525.7425.7425.742.30%509
Mar 20, 202625.1625.1625.1625.1625.16-1.53%13
Mar 19, 202625.3625.5525.3625.5525.55-0.35%194
Mar 18, 202625.6425.6425.6425.6425.64-1.35%2
Mar 17, 202626.0326.0326.0026.0025.990.63%330
Mar 16, 202625.8325.8325.8325.8325.830.66%7
Mar 13, 202625.7125.7125.6625.6625.66-0.30%330
Mar 12, 202625.9225.9225.7425.7425.74-1.89%422
Mar 11, 202626.2326.2326.2326.2326.23-0.18%256
Mar 10, 202626.7326.7326.2826.2826.28-1.02%151
Mar 9, 202626.2226.5526.2026.5526.55-0.02%2,438
Mar 6, 202626.6126.6126.5626.5626.56-1.92%458
Mar 5, 202627.0427.0926.9427.0827.08-1.37%1,801
Mar 4, 202627.4927.5227.4627.4627.46-302
Mar 3, 202627.4627.4627.4627.4627.46-1.74%345
Mar 2, 202627.8227.9427.8227.9427.940.01%1,704
Feb 27, 202627.9827.9827.9427.9427.94-0.61%103
Feb 26, 202627.9128.1127.9128.1128.11-0.05%302
Feb 25, 202628.0628.1328.0628.1328.13-0.05%105
Feb 24, 202628.1228.1428.1228.1428.141.02%107
Feb 23, 202627.7927.8627.7927.8627.85-1.46%108
Feb 20, 202628.2728.2728.2728.2728.271.08%117
Feb 19, 202628.0128.0427.9727.9727.97-0.64%470
Feb 18, 202628.2728.2728.1528.1528.150.69%515
Feb 17, 202628.0528.0527.7627.9527.950.37%1,386
Feb 13, 202627.6328.0127.6327.8527.850.48%904
Feb 12, 202628.0828.2027.7227.7227.72-1.34%1,468
Feb 11, 202628.0628.1628.0628.0928.090.62%900
Feb 10, 202627.9227.9827.8527.9227.920.72%725
Feb 9, 202627.6927.7627.6927.7227.720.07%387
Feb 6, 202627.6227.7027.5727.7027.702.23%447
Feb 5, 202627.0627.1327.0627.1027.10-0.36%1,636
Feb 4, 202627.1027.2927.1027.1927.191.73%1,161
Feb 3, 202626.9026.9026.5326.7326.730.97%1,816
Feb 2, 202626.4026.4826.4026.4826.470.92%983
Jan 30, 202626.2426.2826.1626.2326.23-0.03%843
Jan 29, 202626.1526.3026.1026.2426.240.28%2,276
Jan 28, 202626.2226.2426.1726.1726.17-0.78%627
Jan 27, 202626.3526.4326.3226.3726.37-0.23%5,077
Jan 26, 202626.3226.4726.3226.4326.430.43%2,931
Jan 23, 202626.3826.3826.3226.3226.32-1.22%114
Jan 22, 202626.7526.7526.6526.6526.650.07%1,485
Jan 21, 202626.4526.6326.3626.6326.631.92%288
Jan 20, 202626.3026.3026.1326.1326.13-0.97%482
Jan 16, 202626.5026.5026.3726.3826.38-0.43%1,209
Jan 15, 202626.5226.5326.5026.5026.501.25%719
Jan 14, 202626.0426.1726.0426.1726.170.62%1,729
Jan 13, 202626.0326.0325.9626.0126.01-912
Jan 12, 202625.8926.1125.8926.0126.01-0.02%2,281