Keeley Dividend ETF (KDVD)
NYSEARCA: KDVD · Real-Time Price · USD
27.46
-0.48 (-1.73%)
Mar 3, 2026, 4:00 PM EST - Market closed
KDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.74% | 345 |
| Mar 2, 2026 | 27.82 | 27.94 | 27.82 | 27.94 | 27.94 | 0.01% | 1,704 |
| Feb 27, 2026 | 27.98 | 27.98 | 27.94 | 27.94 | 27.94 | -0.61% | 103 |
| Feb 26, 2026 | 27.91 | 28.11 | 27.91 | 28.11 | 28.11 | -0.05% | 302 |
| Feb 25, 2026 | 28.06 | 28.13 | 28.06 | 28.13 | 28.13 | -0.05% | 105 |
| Feb 24, 2026 | 28.12 | 28.14 | 28.12 | 28.14 | 28.14 | 1.02% | 107 |
| Feb 23, 2026 | 27.79 | 27.86 | 27.79 | 27.86 | 27.85 | -1.46% | 108 |
| Feb 20, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.08% | 117 |
| Feb 19, 2026 | 28.01 | 28.04 | 27.97 | 27.97 | 27.97 | -0.64% | 470 |
| Feb 18, 2026 | 28.27 | 28.27 | 28.15 | 28.15 | 28.15 | 0.69% | 515 |
| Feb 17, 2026 | 28.05 | 28.05 | 27.76 | 27.95 | 27.95 | 0.37% | 1,386 |
| Feb 13, 2026 | 27.63 | 28.01 | 27.63 | 27.85 | 27.85 | 0.48% | 904 |
| Feb 12, 2026 | 28.08 | 28.20 | 27.72 | 27.72 | 27.72 | -1.34% | 1,468 |
| Feb 11, 2026 | 28.06 | 28.16 | 28.06 | 28.09 | 28.09 | 0.62% | 900 |
| Feb 10, 2026 | 27.92 | 27.98 | 27.85 | 27.92 | 27.92 | 0.72% | 725 |
| Feb 9, 2026 | 27.69 | 27.76 | 27.69 | 27.72 | 27.72 | 0.07% | 387 |
| Feb 6, 2026 | 27.62 | 27.70 | 27.57 | 27.70 | 27.70 | 2.23% | 447 |
| Feb 5, 2026 | 27.06 | 27.13 | 27.06 | 27.10 | 27.10 | -0.36% | 1,636 |
| Feb 4, 2026 | 27.10 | 27.29 | 27.10 | 27.19 | 27.19 | 1.73% | 1,161 |
| Feb 3, 2026 | 26.90 | 26.90 | 26.53 | 26.73 | 26.73 | 0.97% | 1,816 |
| Feb 2, 2026 | 26.40 | 26.48 | 26.40 | 26.48 | 26.47 | 0.92% | 983 |
| Jan 30, 2026 | 26.24 | 26.28 | 26.16 | 26.23 | 26.23 | -0.03% | 843 |
| Jan 29, 2026 | 26.15 | 26.30 | 26.10 | 26.24 | 26.24 | 0.28% | 2,276 |
| Jan 28, 2026 | 26.22 | 26.24 | 26.17 | 26.17 | 26.17 | -0.78% | 627 |
| Jan 27, 2026 | 26.35 | 26.43 | 26.32 | 26.37 | 26.37 | -0.23% | 5,077 |
| Jan 26, 2026 | 26.32 | 26.47 | 26.32 | 26.43 | 26.43 | 0.43% | 2,931 |
| Jan 23, 2026 | 26.38 | 26.38 | 26.32 | 26.32 | 26.32 | -1.22% | 114 |
| Jan 22, 2026 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | 0.07% | 1,485 |
| Jan 21, 2026 | 26.45 | 26.63 | 26.36 | 26.63 | 26.63 | 1.92% | 288 |
| Jan 20, 2026 | 26.30 | 26.30 | 26.13 | 26.13 | 26.13 | -0.97% | 482 |
| Jan 16, 2026 | 26.50 | 26.50 | 26.37 | 26.38 | 26.38 | -0.43% | 1,209 |
| Jan 15, 2026 | 26.52 | 26.53 | 26.50 | 26.50 | 26.50 | 1.25% | 719 |
| Jan 14, 2026 | 26.04 | 26.17 | 26.04 | 26.17 | 26.17 | 0.62% | 1,729 |
| Jan 13, 2026 | 26.03 | 26.03 | 25.96 | 26.01 | 26.01 | - | 912 |
| Jan 12, 2026 | 25.89 | 26.11 | 25.89 | 26.01 | 26.01 | -0.02% | 2,281 |
| Jan 9, 2026 | 25.90 | 26.03 | 25.90 | 26.02 | 26.02 | 0.42% | 1,714 |
| Jan 8, 2026 | 25.74 | 26.00 | 25.74 | 25.91 | 25.91 | 1.45% | 8,051 |
| Jan 7, 2026 | 25.62 | 25.63 | 25.47 | 25.54 | 25.53 | -0.97% | 5,324 |
| Jan 6, 2026 | 25.63 | 25.79 | 25.62 | 25.79 | 25.79 | 1.15% | 4,378 |
| Jan 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.44% | 149 |
| Jan 2, 2026 | 24.97 | 25.13 | 24.89 | 25.13 | 25.13 | 0.58% | 786 |
| Dec 31, 2025 | 25.14 | 25.14 | 24.98 | 24.98 | 24.98 | -0.90% | 1,205 |
| 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 | 25.28 | 0.05% | 269 |
| Dec 24, 2025 | 25.29 | 25.42 | 25.29 | 25.32 | 25.26 | 0.21% | 300 |
| Dec 23, 2025 | 25.28 | 25.32 | 25.26 | 25.26 | 25.21 | -0.25% | 1,339 |
| Dec 22, 2025 | 25.42 | 25.46 | 25.33 | 25.33 | 25.28 | 0.49% | 4,787 |
| Dec 19, 2025 | 25.26 | 25.27 | 25.20 | 25.20 | 25.15 | -0.05% | 602 |
| Dec 18, 2025 | 25.38 | 25.39 | 25.21 | 25.21 | 25.16 | -0.12% | 1,643 |