Skip to main content
Keeley Dividend ETF (KDVD)
NYSEARCA: KDVD · Real-Time Price · USD
27.30
-0.15 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
27.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

KDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3027.3027.3027.30--0.56%2
Apr 27, 202627.6627.6627.4527.4527.450.33%297
Apr 24, 202627.3627.3627.3627.3627.36-25
Apr 23, 202627.3627.3627.3627.3627.360.61%124
Apr 22, 202627.2027.2027.2027.2027.20-0.11%5
Apr 21, 202627.2227.2227.2227.2227.22-1.01%2
Apr 20, 202627.5027.5027.5027.5027.500.59%7
Apr 17, 202627.4027.4027.3427.3427.341.80%181
Apr 16, 202626.8726.8726.8626.8626.86-0.03%225
Apr 15, 202626.9326.9326.8726.8726.87-0.52%831
Apr 14, 202626.9727.0126.9727.0127.000.19%427
Apr 13, 202626.6626.9626.6626.9626.950.63%317
Apr 10, 202626.9026.9026.7526.7926.79-0.45%557
Apr 9, 202626.9626.9826.9126.9126.910.76%1,189
Apr 8, 202626.7126.7126.7126.7126.713.09%73
Apr 7, 202625.9025.9125.9025.9125.900.04%104
Apr 6, 202625.9025.9025.9025.9025.900.80%6
Apr 2, 202625.4825.7225.4825.6925.69-0.22%2,455
Apr 1, 202625.7525.7525.7525.7525.750.52%7
Mar 31, 202625.6225.6225.6225.6225.622.26%118
Mar 30, 202625.0525.0525.0525.0525.05-0.81%55
Mar 27, 202625.2525.2525.2525.2525.25-1.97%4
Mar 26, 202625.7625.7625.7625.7625.62-1.02%7
Mar 25, 202626.0326.0326.0326.0325.880.69%12
Mar 24, 202625.8525.8525.8525.8525.700.41%32
Mar 23, 202625.7425.8525.7425.7425.602.30%509
Mar 20, 202625.1625.1625.1625.1625.02-1.53%13
Mar 19, 202625.3625.5525.3625.5525.41-0.35%194
Mar 18, 202625.6425.6425.6425.6425.50-1.35%2
Mar 17, 202626.0326.0326.0026.0025.850.63%330
Mar 16, 202625.8325.8325.8325.8325.690.66%7
Mar 13, 202625.7125.7125.6625.6625.52-0.30%330
Mar 12, 202625.9225.9225.7425.7425.59-1.89%422
Mar 11, 202626.2326.2326.2326.2326.09-0.18%256
Mar 10, 202626.7326.7326.2826.2826.14-1.02%151
Mar 9, 202626.2226.5526.2026.5526.41-0.02%2,438
Mar 6, 202626.6126.6126.5626.5626.41-1.92%458
Mar 5, 202627.0427.0926.9427.0826.93-1.37%1,801
Mar 4, 202627.4927.5227.4627.4627.30-302
Mar 3, 202627.4627.4627.4627.4627.30-1.74%345
Mar 2, 202627.8227.9427.8227.9427.790.01%1,704
Feb 27, 202627.9827.9827.9427.9427.78-0.61%103
Feb 26, 202627.9128.1127.9128.1127.95-0.05%302
Feb 25, 202628.0628.1328.0628.1327.97-0.05%105
Feb 24, 202628.1228.1428.1228.1427.981.02%107
Feb 23, 202627.7927.8627.7927.8627.70-1.46%108
Feb 20, 202628.2728.2728.2728.2728.111.08%117
Feb 19, 202628.0128.0427.9727.9727.81-0.64%470
Feb 18, 202628.2728.2728.1528.1527.990.69%515
Feb 17, 202628.0528.0527.7627.9527.800.37%1,386
Feb 13, 202627.6328.0127.6327.8527.690.48%904
Feb 12, 202628.0828.2027.7227.7227.56-1.34%1,468
Feb 11, 202628.0628.1628.0628.0927.930.62%900
Feb 10, 202627.9227.9827.8527.9227.760.72%725
Feb 9, 202627.6927.7627.6927.7227.560.07%387
Feb 6, 202627.6227.7027.5727.7027.542.23%447
Feb 5, 202627.0627.1327.0627.1026.94-0.36%1,636
Feb 4, 202627.1027.2927.1027.1927.041.73%1,161
Feb 3, 202626.9026.9026.5326.7326.580.97%1,816
Feb 2, 202626.4026.4826.4026.4826.330.92%983
Jan 30, 202626.2426.2826.1626.2326.09-0.03%843
Jan 29, 202626.1526.3026.1026.2426.090.28%2,276
Jan 28, 202626.2226.2426.1726.1726.02-0.78%627
Jan 27, 202626.3526.4326.3226.3726.23-0.23%5,077
Jan 26, 202626.3226.4726.3226.4326.290.43%2,931
Jan 23, 202626.3826.3826.3226.3226.17-1.22%114
Jan 22, 202626.7526.7526.6526.6526.500.07%1,485
Jan 21, 202626.4526.6326.3626.6326.481.92%288
Jan 20, 202626.3026.3026.1326.1325.98-0.97%482
Jan 16, 202626.5026.5026.3726.3826.24-0.43%1,210
Jan 15, 202626.5226.5326.5026.5026.351.25%719
Jan 14, 202626.0426.1726.0426.1726.020.62%1,729
Jan 13, 202626.0326.0325.9626.0125.86-912
Jan 12, 202625.8926.1125.8926.0125.86-0.02%2,281
Jan 9, 202625.9026.0325.9026.0225.870.42%1,714
Jan 8, 202625.7426.0025.7425.9125.761.45%8,051
Jan 7, 202625.6225.6325.4725.5425.39-0.97%5,324
Jan 6, 202625.6325.7925.6225.7925.641.15%4,378
Jan 5, 202625.4925.4925.4925.4925.351.44%149
Jan 2, 202624.9725.1324.8925.1324.990.58%786
Dec 31, 202525.1425.1424.9824.9824.84-0.90%1,205
Dec 30, 202525.2125.2125.2125.2125.070.02%1,011
Dec 29, 202525.2125.2125.2125.2125.06-0.48%373
Dec 26, 202525.2525.3325.2525.3325.140.05%269
Dec 24, 202525.2925.4225.2925.3225.120.21%300
Dec 23, 202525.2825.3225.2625.2625.07-0.25%1,339
Dec 22, 202525.4225.4625.3325.3325.130.49%4,787
Dec 19, 202525.2625.2725.2025.2025.01-0.05%602
Dec 18, 202525.3825.3925.2125.2125.02-0.12%1,643
Dec 17, 202525.4825.4825.2425.2425.05-0.13%212
Dec 16, 202525.2925.2925.2125.2825.08-0.36%2,381
Dec 15, 202525.3225.3725.3125.3725.18-0.05%411
Dec 12, 202525.4625.4925.3825.3825.19-0.82%2,058
Dec 11, 202525.5125.6425.5125.5925.390.63%4,190
Dec 10, 202525.0925.4725.0925.4325.241.42%6,268
Dec 9, 202525.2625.2625.0825.0824.88-0.10%4,613