Skip to main content
Keeley Dividend ETF (KDVD)
NYSEARCA: KDVD · Real-Time Price · USD
28.62
0.00 (-0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

KDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.6228.6228.6228.6228.620.61%113
Jun 25, 202628.6228.6228.6228.6228.441.03%69
Jun 24, 202628.3328.3328.3328.3328.150.93%31
Jun 23, 202628.2428.2428.0728.0727.89-0.29%255
Jun 22, 202628.0528.1528.0528.1527.970.15%190
Jun 18, 202628.1128.1128.1128.1127.931.00%201
Jun 17, 202627.8327.8327.8327.8327.66-1.02%2
Jun 16, 202628.1228.1228.1228.1227.94-0.01%143
Jun 15, 202628.2628.2628.1228.1227.940.06%344
Jun 12, 202628.0828.1228.0828.1027.931.02%342
Jun 11, 202627.8127.8227.7527.8227.641.42%327
Jun 10, 202627.4327.4327.4327.4327.26-1.00%7
Jun 9, 202627.4027.7127.4027.7127.530.76%221
Jun 8, 202627.5027.5027.5027.5027.320.18%56
Jun 5, 202627.4527.4527.4527.4527.28-0.70%6
Jun 4, 202627.6427.6427.6427.6427.470.92%18
Jun 3, 202627.4627.4627.3927.3927.22-0.41%257
Jun 2, 202627.5027.5027.5027.5027.331.08%3
Jun 1, 202627.2127.2127.2127.2127.04-0.52%6
May 29, 202627.4127.4127.3527.3527.18-0.47%242
May 28, 202627.4527.4827.3027.4827.31-0.27%1,288
May 27, 202627.5527.5527.5527.5527.38-0.73%5
May 26, 202627.7627.7627.7627.7627.580.93%43
May 22, 202627.5027.5027.5027.5027.330.72%187
May 21, 202627.0227.3027.0027.3027.130.27%807
May 20, 202627.0227.2327.0227.2327.061.76%208
May 19, 202626.7626.7626.7626.7626.59-1.19%41
May 18, 202627.0827.0827.0827.0826.910.62%30
May 15, 202627.1527.1526.9126.9126.75-1.62%322
May 14, 202627.3627.3627.3627.3627.180.51%3
May 13, 202627.2327.2327.2227.2227.05-0.38%102
May 12, 202627.3227.3227.3227.3227.150.36%8
May 11, 202627.2227.2227.2227.2227.05-0.28%17
May 8, 202627.3027.3027.3027.3027.130.29%2
May 7, 202627.3227.3527.2227.2227.05-1.41%1,804
May 6, 202627.6127.6127.6127.6127.430.15%17
May 5, 202627.5727.5727.5727.5727.391.74%12
May 4, 202627.1027.1027.1027.1026.93-1.11%31
May 1, 202627.5627.5627.4027.4027.23-0.40%105
Apr 30, 202627.5127.5127.5127.5127.341.45%14
Apr 29, 202627.3627.4327.0627.1226.95-0.66%1,848
Apr 28, 202627.3027.3027.3027.3027.12-0.56%2
Apr 27, 202627.6627.6627.4527.4527.280.33%297
Apr 24, 202627.3627.3627.3627.3627.19-0.01%25
Apr 23, 202627.3627.3627.3627.3627.190.61%124
Apr 22, 202627.2027.2027.2027.2027.03-0.11%5
Apr 21, 202627.2227.2227.2227.2227.05-1.01%2
Apr 20, 202627.5027.5027.5027.5027.330.59%7
Apr 17, 202627.4027.4027.3427.3427.171.80%181
Apr 16, 202626.8726.8726.8626.8626.69-0.03%225
Apr 15, 202626.9326.9326.8726.8726.70-0.52%831
Apr 14, 202626.9727.0126.9727.0126.840.19%427
Apr 13, 202626.6626.9626.6626.9626.790.63%317
Apr 10, 202626.9026.9026.7526.7926.62-0.45%557
Apr 9, 202626.9626.9826.9126.9126.740.76%1,189
Apr 8, 202626.7126.7126.7126.7126.543.09%73
Apr 7, 202625.9025.9125.9025.9125.740.04%104
Apr 6, 202625.9025.9025.9025.9025.730.80%6
Apr 2, 202625.4825.7225.4825.6925.53-0.22%2,455
Apr 1, 202625.7525.7525.7525.7525.590.51%7
Mar 31, 202625.6225.6225.6225.6225.452.27%118
Mar 30, 202625.0525.0525.0525.0524.89-0.81%55
Mar 27, 202625.2525.2525.2525.2525.09-1.42%4
Mar 26, 202625.7625.7625.7625.7625.46-1.02%7
Mar 25, 202626.0326.0326.0326.0325.720.69%12
Mar 24, 202625.8525.8525.8525.8525.540.41%32
Mar 23, 202625.7425.8525.7425.7425.442.30%509
Mar 20, 202625.1625.1625.1625.1624.87-1.53%13
Mar 19, 202625.3625.5525.3625.5525.25-0.35%194
Mar 18, 202625.6425.6425.6425.6425.34-1.35%2
Mar 17, 202626.0326.0326.0026.0025.690.63%330
Mar 16, 202625.8325.8325.8325.8325.530.66%7
Mar 13, 202625.7125.7125.6625.6625.36-0.30%330
Mar 12, 202625.9225.9225.7425.7425.43-1.89%422
Mar 11, 202626.2326.2326.2326.2325.92-0.18%256
Mar 10, 202626.7326.7326.2826.2825.97-1.02%151
Mar 9, 202626.2226.5526.2026.5526.24-0.02%2,438
Mar 6, 202626.6126.6126.5626.5626.25-1.92%458
Mar 5, 202627.0427.0926.9427.0826.76-1.37%1,801
Mar 4, 202627.4927.5227.4627.4627.13-302
Mar 3, 202627.4627.4627.4627.4627.13-1.74%345
Mar 2, 202627.8227.9427.8227.9427.610.01%1,704
Feb 27, 202627.9827.9827.9427.9427.61-0.61%103
Feb 26, 202627.9128.1127.9128.1127.78-0.05%302
Feb 25, 202628.0628.1328.0628.1327.79-0.05%105
Feb 24, 202628.1228.1428.1228.1427.811.02%107
Feb 23, 202627.7927.8627.7927.8627.53-1.46%108
Feb 20, 202628.2728.2728.2728.2727.931.08%117
Feb 19, 202628.0128.0427.9727.9727.63-0.64%470
Feb 18, 202628.2728.2728.1528.1527.810.69%515
Feb 17, 202628.0528.0527.7627.9527.620.37%1,386
Feb 13, 202627.6328.0127.6327.8527.520.48%904
Feb 12, 202628.0828.2027.7227.7227.39-1.34%1,468
Feb 11, 202628.0628.1628.0628.0927.760.63%900
Feb 10, 202627.9227.9827.8527.9227.590.72%725
Feb 9, 202627.6927.7627.6927.7227.390.07%387
Feb 6, 202627.6227.7027.5727.7027.372.22%447
Feb 5, 202627.0627.1327.0627.1026.78-0.36%1,636
Feb 4, 202627.1027.2927.1027.1926.871.73%1,161
Feb 3, 202626.9026.9026.5326.7326.420.97%1,816