Get the Stockscreener App
29.18
0.13%
-0.0389
After Hours:
29.18
0.0045
+0.02%
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 August 24, 2026, is $29.18.
- Keeley Dividend Etf all-time high stock price is $29.50, occurred on August 14, 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 17.22% to $29.18 now.
- The 52-week high stock price for KDVD is $29.50, representing a 1.10% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for KDVD is $24.89, indicating a -14.69% 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | $29.18 | $29.18 | $0.00 | 123.0 | -0.13% |
| Aug 21, 2026 | $29.21 | $29.21 | $0.00 | 37.00 | +0.74% |
| Aug 20, 2026 | $29.00 | $29.00 | $0.00 | 22.00 | -0.55% |
| Aug 19, 2026 | $29.16 | $29.16 | $0.00 | 144.0 | +0.14% |
| Aug 18, 2026 | $29.16 | $29.12 | $0.0414 | 131.0 | -0.64% |
| Aug 17, 2026 | $29.31 | $29.31 | $0.00 | 50.00 | -0.64% |
| Aug 14, 2026 | $29.50 | $29.50 | $0.00 | 17.00 | +0.28% |
| Aug 13, 2026 | $29.43 | $29.41 | $0.0164 | 399.0 | +0.25% |
| Aug 12, 2026 | $29.34 | $29.34 | $0.00 | 138.0 | +0.33% |
| Aug 11, 2026 | $29.24 | $29.24 | $0.00 | 86.00 | +0.42% |
| Aug 10, 2026 | $29.12 | $29.12 | $0.00 | 20.00 | -0.47% |
| Aug 07, 2026 | $29.33 | $29.26 | $0.073 | 508.0 | +0.93% |
| Aug 06, 2026 | $28.99 | $28.99 | $0.00 | 65.00 | -0.78% |
| Aug 05, 2026 | $29.22 | $29.22 | $0.0042 | 813.0 | -0.25% |
| Aug 04, 2026 | $29.33 | $28.99 | $0.3399 | 3,126.0 | +1.25% |
| Aug 03, 2026 | $28.93 | $28.86 | $0.0673 | 259.0 | +0.94% |
| Jul 30, 2026 | $28.66 | $28.66 | $0.00 | 95.00 | +0.58% |
| Jul 29, 2026 | $28.71 | $28.49 | $0.2168 | 587.0 | -1.62% |
| Jul 28, 2026 | $28.96 | $28.88 | $0.0812 | 558.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $29.50 | $28.86 | $0.6361 | 6,061.0 | +1.80% |
| Jul, 2026 | $28.96 | $27.78 | $1.19 | 7,851.0 | +0.11% |
| Jun, 2026 | $28.68 | $27.21 | $1.47 | 3,350.0 | +4.67% |
| May, 2026 | $27.76 | $26.76 | $0.9982 | 5,258.0 | -0.58% |
| Apr, 2026 | $27.66 | $25.48 | $2.18 | 8,696.0 | +7.39% |
| Mar, 2026 | $27.94 | $25.05 | $2.89 | 9,433.0 | -8.32% |
| 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% |
0.65%
Cap:
|
Volume (24h):