Get the Stockscreener App
27.84
0.24%
0.0675
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 October 13, 2026, is $27.84.
- 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 11.84% to $27.84 now.
- The 52-week high stock price for KDVD is $29.50, representing a 5.96% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for KDVD is $24.89, indicating a -10.58% decrease from the current share price, occurred on January 02, 2026.
- The closing price of Keeley Dividend Etf (KDVD) stock in the beginning of 2025 was $25.10. The stock closed the year at $24.98, a loss of over -0.46% for the year.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $27.84 | $27.72 | $0.1163 | 208.0 | +0.24% |
| Oct 12, 2026 | $27.77 | $27.77 | $0.00 | 11.00 | +0.09% |
| Oct 09, 2026 | $27.74 | $27.74 | $0.00 | 69.00 | +0.09% |
| Oct 08, 2026 | $27.72 | $27.72 | $0.00 | 248.0 | +0.29% |
| Oct 07, 2026 | $27.64 | $27.53 | $0.1063 | 410.0 | -1.32% |
| Oct 06, 2026 | $28.07 | $28.01 | $0.0635 | 135.0 | +0.31% |
| Oct 05, 2026 | $27.92 | $27.92 | $0.00 | 17.00 | +0.60% |
| Oct 02, 2026 | $27.75 | $27.75 | $0.00 | 16.00 | +1.03% |
| Oct 01, 2026 | $27.47 | $27.39 | $0.0815 | 279.0 | +0.32% |
| Sep 30, 2026 | $27.39 | $27.38 | $0.0064 | 232.0 | -0.68% |
| Sep 29, 2026 | $27.57 | $27.57 | $0.00 | 18.00 | -0.24% |
| Sep 28, 2026 | $27.66 | $27.64 | $0.0206 | 215.0 | -1.19% |
| Sep 25, 2026 | $27.97 | $27.97 | $0.00 | 17.00 | +0.76% |
| Sep 24, 2026 | $28.08 | $27.76 | $0.3162 | 263.0 | -0.76% |
| Sep 23, 2026 | $28.08 | $27.98 | $0.1035 | 523.0 | -1.04% |
| Sep 22, 2026 | $28.27 | $28.27 | $0.00 | 29.00 | -0.22% |
| Sep 21, 2026 | $28.33 | $28.33 | $0.00 | 27.00 | +0.27% |
| Sep 18, 2026 | $28.26 | $28.15 | $0.1066 | 223.0 | -0.44% |
| Sep 17, 2026 | $28.45 | $28.38 | $0.0694 | 215.0 | +0.24% |
| Sep 16, 2026 | $28.56 | $28.31 | $0.247 | 115.0 | -0.72% |
| Sep 15, 2026 | $28.53 | $28.49 | $0.04 | 236.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $28.07 | $27.39 | $0.68 | 1,393.0 | +1.65% |
| Sep, 2026 | $29.20 | $27.38 | $1.81 | 4,168.0 | -5.23% |
| Aug, 2026 | $29.50 | $28.86 | $0.6361 | 7,707.0 | +0.77% |
| Jul, 2026 | $28.96 | $27.78 | $1.19 | 7,885.0 | +0.18% |
| 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 | $24.95 | $0.689 | 85,663.0 | +0.00% |
0.20%
0.02%
Cap:
|
Volume (24h):