Keeley Dividend ETF KDVD

Full chart Compare

Set alert

29.96 USD +0.05 (+0.18%)

Regular-session close

29.96 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

29.96 Day range 29.96

24.98 52-week range 30.19

YTD: +19.92%
1 year: +19.34%

KDVD daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	29.96	29.96	29.96	29.96	+0.06	+0.20%	100
Nov 12, 2026	29.90	29.90	29.90	29.90	-0.29	-0.96%	100
Nov 11, 2026	30.19	30.19	30.19	30.19	+0.21	+0.70%	100
Nov 10, 2026	29.89	29.98	29.89	29.98	+0.05	+0.17%	200
Nov 9, 2026	29.77	29.93	29.77	29.93	+0.82	+2.82%	400
Nov 6, 2026	29.26	29.26	29.11	29.11	+0.11	+0.38%	200
Nov 5, 2026	29.11	29.11	29.00	29.00	-0.89	-2.98%	400
Nov 4, 2026	29.89	29.89	29.89	29.89	+0.50	+1.70%	100
Nov 3, 2026	29.39	29.39	29.39	29.39	+0.01	+0.03%	400
Nov 2, 2026	29.51	29.51	29.38	29.38	+0.33	+1.14%	1,500
Oct 30, 2026	28.84	29.05	28.84	29.05	-0.18	-0.62%	200
Oct 29, 2026	29.19	29.23	29.19	29.23	+0.46	+1.60%	800
Oct 28, 2026	28.78	28.79	28.77	28.77	+0.09	+0.31%	500
Oct 27, 2026	28.68	28.68	28.68	28.68	+0.18	+0.63%	100
Oct 26, 2026	28.58	28.58	28.50	28.50	+0.14	+0.49%	100
Oct 23, 2026	28.36	28.36	28.36	28.36	-0.11	-0.39%	100
Oct 22, 2026	28.47	28.47	28.47	28.47	+0.07	+0.25%	100
Oct 21, 2026	28.40	28.40	28.40	28.40	+0.13	+0.46%	100
Oct 20, 2026	28.02	28.27	27.99	28.27	+0.42	+1.51%	300
Oct 19, 2026	27.89	27.89	27.84	27.85	-0.08	-0.29%	300
Oct 16, 2026	27.93	27.93	27.93	27.93	-0.07	-0.25%	100
Oct 15, 2026	28.00	28.00	28.00	28.00	+0.36	+1.30%	100
Oct 14, 2026	27.64	27.64	27.64	27.64	-0.20	-0.72%	100
Oct 13, 2026	27.72	27.84	27.72	27.84	+0.07	+0.25%	200
Oct 12, 2026	27.77	27.77	27.77	27.77	+0.03	+0.11%	100
Oct 9, 2026	27.74	27.74	27.74	27.74	+0.02	+0.07%	100
Oct 8, 2026	27.72	27.72	27.72	27.72	+0.08	+0.29%	200
Oct 7, 2026	27.53	27.64	27.53	27.64	-0.37	-1.32%	400
Oct 6, 2026	28.07	28.07	28.01	28.01	+0.09	+0.32%	100
Oct 5, 2026	27.92	27.92	27.92	27.92	+0.17	+0.61%	100
Oct 2, 2026	27.75	27.75	27.75	27.75	+0.28	+1.02%	100
Oct 1, 2026	27.39	27.47	27.39	27.47	+0.08	+0.29%	300
Sep 30, 2026	27.39	27.39	27.39	27.39	-0.18	-0.65%	200
Sep 29, 2026	27.57	27.57	27.57	27.57	-0.07	-0.25%	100
Sep 28, 2026	27.66	27.66	27.64	27.64	-0.33	-1.18%	200
Sep 25, 2026	27.97	27.97	27.97	27.97	+0.21	+0.76%	100
Sep 24, 2026	28.07	28.08	27.76	27.76	-0.22	-0.79%	300
Sep 23, 2026	28.06	28.08	27.98	27.98	-0.29	-1.03%	500
Sep 22, 2026	28.27	28.27	28.27	28.27	-0.06	-0.21%	100
Sep 21, 2026	28.33	28.33	28.33	28.33	+0.07	+0.25%	100
Sep 18, 2026	28.15	28.26	28.15	28.26	-0.12	-0.42%	200
Sep 17, 2026	28.45	28.45	28.38	28.38	+0.07	+0.25%	200
Sep 16, 2026	28.56	28.56	28.31	28.31	-0.21	-0.74%	100
Sep 15, 2026	28.49	28.53	28.49	28.52	+0.01	+0.04%	200
Sep 14, 2026	28.51	28.51	28.51	28.51	-0.22	-0.77%	100
Sep 11, 2026	28.73	28.73	28.73	28.73	+0.17	+0.60%	100
Sep 10, 2026	28.57	28.57	28.56	28.56	-0.19	-0.66%	200
Sep 9, 2026	28.92	28.92	28.75	28.75	-0.25	-0.86%	200
Sep 8, 2026	29.00	29.00	29.00	29.00	-0.20	-0.68%	200
Sep 4, 2026	29.20	29.20	29.20	29.20	+0.09	+0.31%	100
Sep 3, 2026	29.10	29.11	29.10	29.11	+0.13	+0.45%	100
Sep 2, 2026	28.98	28.98	28.98	28.98	+0.32	+1.12%	300
Sep 1, 2026	28.84	28.86	28.66	28.66	-0.24	-0.83%	900
Aug 31, 2026	28.90	28.90	28.90	28.90	-0.18	-0.62%	100
Aug 28, 2026	29.08	29.08	29.08	29.08	-0.07	-0.24%	100
Aug 27, 2026	29.15	29.15	29.15	29.15	-0.12	-0.41%	100
Aug 26, 2026	29.33	29.33	29.27	29.27	+0.11	+0.38%	1,600
Aug 25, 2026	29.16	29.16	29.16	29.16	-0.02	-0.07%	100
Aug 24, 2026	29.18	29.18	29.18	29.18	-0.03	-0.10%	100
Aug 21, 2026	29.21	29.21	29.21	29.21	+0.21	+0.72%	100
Aug 20, 2026	29.00	29.00	29.00	29.00	-0.16	-0.55%	100
Aug 19, 2026	29.16	29.16	29.16	29.16	+0.04	+0.14%	100
Aug 18, 2026	29.16	29.16	29.12	29.12	-0.19	-0.65%	100
Aug 17, 2026	29.31	29.31	29.31	29.31	-0.19	-0.64%	100
Aug 14, 2026	29.50	29.50	29.50	29.50	+0.09	+0.31%	100

65 days, newest first. Daily bars as drawn on the KDVD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

KDVD price history