Get the Stockscreener App
26.56
1.92%
-0.5208
After Hours:
26.57
0.0096
+0.04%
Keeley Dividend Etf Stock (KDVD) Price History
The historical daily chart and data for Keeley Dividend Etf stock (KDVD), show that the latest closing stock price as of March 06, 2026, is $26.56.
- Keeley Dividend Etf all-time high stock price is $28.27, occurred on February 18, 2026.
- The lowest Keeley Dividend Etf stock price recorded was $24.89 on January 02, 2026. Since then, Keeley Dividend Etf's stock price has risen over 6.71% to $26.56 now.
- The 52-week high stock price for KDVD is $28.27, representing a 6.44% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for KDVD is $24.89, indicating a -6.29% decrease from the current share price, occurred on January 02, 2026.
The table below shows more information about KDVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $26.61 | $26.56 | $0.0496 | 458.0 | -1.92% |
| Mar 05, 2026 | $27.09 | $26.93 | $0.155 | 1,801.0 | -1.37% |
| Mar 04, 2026 | $27.52 | $27.46 | $0.0631 | 302.0 | +0.00% |
| Mar 03, 2026 | $27.46 | $27.46 | $0.00 | 345.0 | -1.74% |
| Mar 02, 2026 | $27.94 | $27.82 | $0.1217 | 1,704.0 | +0.01% |
| Feb 27, 2026 | $27.98 | $27.94 | $0.0401 | 103.0 | -0.61% |
| Feb 26, 2026 | $28.11 | $27.91 | $0.2006 | 302.0 | -0.05% |
| Feb 25, 2026 | $28.12 | $28.06 | $0.065 | 105.0 | -0.05% |
| Feb 24, 2026 | $28.14 | $28.12 | $0.02 | 107.0 | +1.02% |
| Feb 23, 2026 | $27.85 | $27.79 | $0.0646 | 108.0 | -1.46% |
| Feb 20, 2026 | $28.27 | $28.27 | $0.00 | 117.0 | +1.08% |
| Feb 19, 2026 | $28.04 | $27.97 | $0.0746 | 470.0 | -0.64% |
| Feb 18, 2026 | $28.27 | $28.15 | $0.1238 | 515.0 | +0.69% |
| Feb 17, 2026 | $28.05 | $27.76 | $0.29 | 1,386.0 | +0.37% |
| Feb 13, 2026 | $28.01 | $27.63 | $0.38 | 904.0 | +0.48% |
| Feb 12, 2026 | $28.20 | $27.72 | $0.4839 | 1,468.0 | -1.34% |
| Feb 11, 2026 | $28.16 | $28.06 | $0.10 | 900.0 | +0.63% |
| Feb 10, 2026 | $27.98 | $27.85 | $0.1256 | 725.0 | +0.72% |
| Feb 09, 2026 | $27.76 | $27.69 | $0.07 | 387.0 | +0.07% |
| Feb 06, 2026 | $27.70 | $27.57 | $0.1328 | 447.0 | +2.22% |
| Feb 05, 2026 | $27.13 | $27.06 | $0.0706 | 1,636.0 | -0.36% |
Keeley Dividend Etf Stock (KDVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Keeley Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KDVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Keeley Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Keeley Dividend Etf Stock (KDVD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.94 | $26.56 | $1.38 | 5,068.0 | -4.94% |
| Feb, 2026 | $28.27 | $26.40 | $1.87 | 13,616.0 | +6.51% |
| Jan, 2026 | $26.75 | $24.89 | $1.86 | 41,375.0 | +5.00% |
Keeley Dividend Etf Stock (KDVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.64 | $25.09 | $0.55 | 25,844.0 | +0.00% |
1.14%
Cap:
|
Volume (24h):