Dark

KDVD
Keeley Dividend ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)13

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

29.20USD0.000%(+29.20)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	29.1986	29.1986	29.1986	29.1986	+0.288%	14	0.000%
2026-09-03	29.1000	29.1147	29.1000	29.1147	+0.475%	117	+0.288%
2026-09-02	28.9750	28.9771	28.9750	28.9771	+1.091%	255	+0.764%
2026-09-01	28.8400	28.8600	28.6644	28.6644	-0.802%	928	+1.864%
2026-08-31	28.8962	28.8962	28.8962	28.8962	-0.648%	89	+1.047%
2026-08-28	29.0846	29.0846	29.0846	29.0846	-0.214%	60	+0.392%
2026-08-27	29.1470	29.1470	29.1470	29.1470	-0.422%	40	+0.177%
2026-08-26	29.3299	29.3299	29.2701	29.2706	+0.382%	1,570	-0.246%
2026-08-25	29.1593	29.1593	29.1593	29.1593	-0.056%	18	+0.135%
2026-08-24	29.1755	29.1755	29.1755	29.1755	-0.133%	123	+0.079%
2026-08-21	29.2144	29.2144	29.2144	29.2144	+0.739%	39	-0.054%
2026-08-20	29.0001	29.0001	29.0001	29.0001	-0.551%	23	+0.684%
2026-08-19	29.1608	29.1608	29.1608	29.1608	+0.145%	144	+0.130%
2026-08-18	29.1600	29.1600	29.1186	29.1186	-0.642%	131	+0.275%
2026-08-17	29.3067	29.3067	29.3067	29.3067	-0.642%	51	-0.369%
2026-08-14	29.4961	29.4961	29.4961	29.4961	+0.278%	18	-1.009%
2026-08-13	29.4307	29.4307	29.4143	29.4143	+0.254%	400	-0.733%
2026-08-12	29.3398	29.3398	29.3398	29.3398	+0.325%	189	-0.481%
2026-08-11	29.2447	29.2447	29.2447	29.2447	+0.423%	86	-0.158%
2026-08-10	29.1216	29.1216	29.1216	29.1216	-0.470%	21	+0.264%
2026-08-07	29.3320	29.3320	29.2590	29.2590	+0.930%	509	-0.206%
2026-08-06	28.9893	28.9893	28.9893	28.9893	-0.775%	66	+0.722%
2026-08-05	29.2200	29.2200	29.2158	29.2158	-0.250%	814	-0.059%
2026-08-04	28.9901	29.3300	28.9901	29.2889	+1.250%	3,127	-0.308%
2026-08-03	28.8600	28.9273	28.8600	28.9273	+0.874%	260	+0.938%
2026-07-31	28.6766	28.6766	28.6766	28.6766	+0.063%	34	+1.820%
2026-07-30	28.6585	28.6585	28.6585	28.6585	+0.580%	96	+1.885%
2026-07-29	28.7007	28.7100	28.4932	28.4932	-1.616%	588	+2.476%
2026-07-28	28.8800	28.9612	28.8800	28.9612	+0.639%	558	+0.820%
2026-07-27	28.7800	28.7800	28.6600	28.7773	+0.319%	347	+1.464%
2026-07-24	28.8000	28.8000	28.6857	28.6857	+0.785%	1,816	+1.788%
2026-07-23	28.5200	28.5200	28.4624	28.4624	-0.734%	657	+2.587%
2026-07-22	28.6729	28.6729	28.6729	28.6729	+0.625%	13	+1.833%
2026-07-21	28.4949	28.4949	28.4949	28.4949	+0.485%	35	+2.470%
2026-07-20	28.3573	28.3573	28.3573	28.3573	-0.394%	18	+2.967%
2026-07-17	28.4694	28.4694	28.4694	28.4694	-0.678%	40	+2.561%
2026-07-16	28.6300	28.6637	28.5900	28.6637	+1.354%	292	+1.866%
2026-07-15	28.2450	28.2808	28.2450	28.2808	+0.703%	352	+3.245%
2026-07-14	28.0834	28.0834	28.0834	28.0834	-0.041%	92	+3.971%
2026-07-13	28.0948	28.0948	28.0948	28.0948	-0.163%	14	+3.929%
2026-07-10	28.1600	28.1700	28.1406	28.1406	+0.377%	748	+3.760%
2026-07-09	28.1200	28.1200	28.0350	28.0350	+0.934%	292	+4.151%
2026-07-08	27.7755	27.7755	27.7755	27.7755	-1.363%	88	+5.124%
2026-07-07	28.1592	28.1592	28.1592	28.1592	-0.631%	245	+3.691%
2026-07-06	28.3380	28.3380	28.3380	28.3380	-0.304%	41	+3.037%
2026-07-02	28.4099	28.4245	28.4099	28.4245	-0.400%	1,519	+2.723%
2026-07-01	28.5386	28.5386	28.5386	28.5386	-0.306%	49	+2.313%
2026-06-30	28.6393	28.6799	28.6263	28.6263	+0.654%	736	+1.999%
2026-06-29	28.4403	28.4403	28.4403	28.4403	-0.611%	30	+2.666%
2026-06-26	28.6151	28.6151	28.6151	28.6151	-0.015%	113	+2.039%
2026-06-25	28.6194	28.6194	28.6194	28.6194	+1.027%	70	+2.024%
2026-06-24	28.3285	28.3285	28.3285	28.3285	+0.926%	32	+3.071%
2026-06-23	28.2400	28.2400	28.0687	28.0687	-0.292%	256	+4.025%
2026-06-22	28.0505	28.1510	28.0505	28.1510	+0.146%	190	+3.721%
2026-06-18	28.1100	28.1100	28.1100	28.1100	+1.003%	201	+3.873%
2026-06-17	27.8308	27.8308	27.8308	27.8308	-1.020%	2	+4.915%
2026-06-16	28.1176	28.1176	28.1176	28.1176	-0.008%	143	+3.845%
2026-06-15	28.2605	28.2605	28.1199	28.1199	+0.062%	345	+3.836%
2026-06-12	28.0800	28.1200	28.0800	28.1026	+1.023%	342	+3.900%
2026-06-11	27.8099	27.8179	27.7500	27.8179	+1.420%	327	+4.963%
2026-06-10	27.4284	27.4284	27.4284	27.4284	-1.002%	7	+6.454%
2026-06-09	27.4000	27.7060	27.4000	27.7060	+0.760%	221	+5.387%
2026-06-08	27.4971	27.4971	27.4971	27.4971	+0.182%	57	+6.188%
2026-06-05	27.4471	27.4471	27.4471	27.4471	-0.698%	6	+6.381%
2026-06-04	27.6400	27.6400	27.6400	27.6400	+0.921%	18	+5.639%
2026-06-03	27.4600	27.4600	27.3870	27.3877	-0.408%	257	+6.612%
2026-06-02	27.4999	27.4999	27.4999	27.4999	+1.080%	3	+6.177%
2026-06-01	27.2060	27.2060	27.2060	27.2060	-0.522%	6	+7.324%
2026-05-29	27.4100	27.4100	27.3487	27.3487	-0.473%	243	+6.764%
2026-05-28	27.4500	27.4787	27.3000	27.4787	-0.270%	1,288	+6.259%
2026-05-27	27.5531	27.5531	27.5531	27.5531	-0.729%	6	+5.972%
2026-05-26	27.7553	27.7553	27.7553	27.7553	+0.929%	44	+5.200%
2026-05-22	27.4997	27.4997	27.4997	27.4997	+0.720%	188	+6.178%
2026-05-21	27.0200	27.3030	27.0000	27.3030	+0.271%	807	+6.943%
2026-05-20	27.0200	27.2292	27.0200	27.2292	+1.764%	208	+7.233%
2026-05-19	26.7571	26.7571	26.7571	26.7571	-1.193%	41	+9.125%
2026-05-18	27.0803	27.0803	27.0803	27.0803	+0.619%	30	+7.822%
2026-05-15	27.1500	27.1500	26.9138	26.9138	-1.617%	323	+8.489%
2026-05-14	27.3561	27.3561	27.3561	27.3561	+0.512%	3	+6.735%
2026-05-13	27.2300	27.2300	27.2168	27.2168	-0.379%	102	+7.282%
2026-05-12	27.3204	27.3204	27.3204	27.3204	+0.364%	8	+6.875%
2026-05-11	27.2213	27.2213	27.2213	27.2213	-0.277%	17	+7.264%
2026-05-08	27.2968	27.2968	27.2968	27.2968	+0.294%	2	+6.967%
2026-05-07	27.3200	27.3500	27.2169	27.2169	-1.409%	1,804	+7.281%
2026-05-06	27.6058	27.6058	27.6058	27.6058	+0.147%	1	+5.770%
2026-05-05	27.5653	27.5653	27.5653	27.5653	+1.736%	12	+5.925%
2026-05-04	27.0950	27.0950	27.0950	27.0950	-1.107%	31	+7.764%
2026-05-01	27.5600	27.5600	27.3982	27.3982	-0.402%	105	+6.571%
2026-04-30	27.5088	27.5088	27.5088	27.5088	+1.449%	14	+6.143%
2026-04-29	27.3600	27.4300	27.0600	27.1159	-0.658%	1,848	+7.681%
2026-04-28	27.2954	27.2954	27.2954	27.2954	-0.562%	2	+6.973%
2026-04-27	27.6600	27.6600	27.4497	27.4497	+0.333%	298	+6.371%
2026-04-24	27.3585	27.3585	27.3585	27.3585	-0.006%	25	+6.726%
2026-04-23	27.3601	27.3601	27.3601	27.3601	+0.606%	124	+6.720%
2026-04-22	27.1954	27.1954	27.1954	27.1954	-0.106%	5	+7.366%
2026-04-21	27.2242	27.2242	27.2242	27.2242	-1.007%	2	+7.252%
2026-04-20	27.5010	27.5010	27.5010	27.5010	+0.594%	8	+6.173%
2026-04-17	27.4000	27.4000	27.3385	27.3385	+1.797%	181	+6.804%
2026-04-16	26.8700	26.8700	26.8558	26.8558	-0.035%	225	+8.724%
2026-04-15	26.9300	26.9300	26.8652	26.8652	-0.517%	831	+8.686%
2026-04-14	26.9700	27.0048	26.9700	27.0048	+0.186%	427	+8.124%
2026-04-13	26.6600	26.9547	26.6600	26.9547	+0.628%	317	+8.325%
2026-04-10	26.8950	26.8950	26.7500	26.7866	-0.454%	557	+9.005%
2026-04-09	26.9600	26.9760	26.9088	26.9088	+0.762%	1,189	+8.509%
2026-04-08	26.7054	26.7054	26.7054	26.7054	+3.090%	73	+9.336%
2026-04-07	25.9000	25.9049	25.9000	25.9049	+0.037%	104	+12.715%
2026-04-06	25.8954	25.8954	25.8954	25.8954	+0.798%	6	+12.756%
2026-04-02	25.4750	25.7200	25.4750	25.6903	-0.219%	2,456	+13.656%
2026-04-01	25.7467	25.7467	25.7467	25.7467	+0.514%	7	+13.407%
2026-03-31	25.6150	25.6150	25.6150	25.6150	+2.265%	118	+13.990%
2026-03-30	25.0476	25.0476	25.0476	25.0476	-0.809%	55	+16.572%
2026-03-27	25.2518	25.2518	25.2518	25.2518	-1.974%	4	+15.630%
2026-03-26	25.7604	25.7604	25.7604	25.7604	-1.015%	7	+13.347%
2026-03-25	26.0246	26.0246	26.0246	26.0246	+0.693%	12	+12.196%
2026-03-24	25.8455	25.8455	25.8455	25.8455	+0.408%	32	+12.974%
2026-03-23	25.7400	25.8500	25.7400	25.7406	+2.297%	509	+13.434%
2026-03-20	25.1627	25.1627	25.1627	25.1627	-1.529%	13	+16.039%
2026-03-19	25.3600	25.5533	25.3600	25.5533	-0.354%	194	+14.265%
2026-03-18	25.6440	25.6440	25.6440	25.6440	-1.350%	2	+13.861%
2026-03-17	26.0300	26.0301	25.9949	25.9949	+0.630%	330	+12.324%
2026-03-16	25.8321	25.8321	25.8321	25.8321	+0.663%	7	+13.032%
2026-03-13	25.7100	25.7100	25.6620	25.6620	-0.299%	330	+13.781%
2026-03-12	25.9160	25.9160	25.7389	25.7389	-1.886%	422	+13.442%
2026-03-11	26.2338	26.2338	26.2338	26.2338	-0.185%	257	+11.301%
2026-03-10	26.7290	26.7290	26.2824	26.2824	-1.024%	151	+11.096%
2026-03-09	26.2200	26.5544	26.2000	26.5544	-0.023%	2,438	+9.958%
2026-03-06	26.6100	26.6100	26.5604	26.5604	-1.923%	458	+9.933%
2026-03-05	27.0400	27.0900	26.9350	27.0812	-1.368%	1,801	+7.819%
2026-03-04	27.4887	27.5200	27.4569	27.4569	+0.003%	302	+6.343%
2026-03-03	27.4561	27.4561	27.4561	27.4561	-1.738%	346	+6.346%
2026-03-02	27.8199	27.9416	27.8199	27.9416	+0.006%	1,704	+4.499%
2026-02-27	27.9800	27.9800	27.9399	27.9399	-0.607%	103	+4.505%
2026-02-26	27.9100	28.1106	27.9100	28.1106	-0.051%	302	+3.870%
2026-02-25	28.0600	28.1250	28.0600	28.1250	-0.053%	105	+3.817%
2026-02-24	28.1200	28.1400	28.1200	28.1400	+1.025%	107	+3.762%
2026-02-23	27.7900	27.8546	27.7900	27.8546	-1.459%	108	+4.825%
2026-02-20	28.2671	28.2671	28.2671	28.2671	+1.079%	117	+3.295%
2026-02-19	28.0100	28.0400	27.9654	27.9654	-0.642%	470	+4.410%
2026-02-18	28.2700	28.2700	28.1462	28.1462	+0.688%	515	+3.739%
2026-02-17	28.0500	28.0500	27.7600	27.9538	+0.373%	1,386	+4.453%
2026-02-13	27.6300	28.0100	27.6300	27.8499	+0.483%	904	+4.843%
2026-02-12	28.0800	28.2000	27.7161	27.7161	-1.339%	1,468	+5.349%
2026-02-11	28.0600	28.1600	28.0600	28.0923	+0.625%	900	+3.938%
2026-02-10	27.9200	27.9800	27.8544	27.9177	+0.716%	725	+4.588%
2026-02-09	27.6900	27.7600	27.6900	27.7192	+0.074%	387	+5.337%
2026-02-06	27.6200	27.6988	27.5660	27.6988	+2.225%	447	+5.415%
2026-02-05	27.0594	27.1300	27.0594	27.0960	-0.360%	1,636	+7.760%
2026-02-04	27.0950	27.2900	27.0950	27.1938	+1.728%	1,161	+7.372%
2026-02-03	26.9000	26.9000	26.5300	26.7320	+0.971%	1,816	+9.227%
2026-02-02	26.4000	26.4750	26.4000	26.4749	+0.923%	959	+10.288%
2026-01-30	26.2400	26.2800	26.1600	26.2329	-0.032%	843	+11.305%
2026-01-29	26.1500	26.3000	26.1000	26.2414	+0.283%	2,276	+11.269%
2026-01-28	26.2200	26.2400	26.1673	26.1673	-0.783%	627	+11.584%
2026-01-27	26.3450	26.4300	26.3200	26.3739	-0.227%	5,077	+10.710%
2026-01-26	26.3208	26.4700	26.3208	26.4339	+0.426%	2,931	+10.459%
2026-01-23	26.3800	26.3800	26.3217	26.3217	-1.223%	114	+10.930%
2026-01-22	26.7500	26.7500	26.6477	26.6477	+0.071%	1,485	+9.573%
2026-01-21	26.4500	26.6288	26.3600	26.6288	+1.922%	288	+9.650%
2026-01-20	26.3000	26.3000	26.1267	26.1267	-0.973%	482	+11.758%
2026-01-16	26.5000	26.5000	26.3700	26.3835	-0.431%	1,210	+10.670%
2026-01-15	26.5200	26.5300	26.4977	26.4977	+1.253%	719	+10.193%
2026-01-14	26.0430	26.1697	26.0430	26.1697	+0.614%	1,729	+11.574%
2026-01-13	26.0300	26.0300	25.9615	26.0100	0.000%	912	+12.259%
2026-01-12	25.8900	26.1100	25.8900	26.0100	-0.023%	2,281	+12.259%
2026-01-09	25.8993	26.0300	25.8993	26.0159	+0.424%	1,714	+12.234%
2026-01-08	25.7400	26.0000	25.7400	25.9060	+1.454%	8,051	+12.710%
2026-01-07	25.6200	25.6300	25.4700	25.5347	-0.974%	5,324	+14.349%
2026-01-06	25.6300	25.7859	25.6200	25.7859	+1.155%	4,378	+13.235%
2026-01-05	25.4915	25.4915	25.4915	25.4915	+1.442%	149	+14.542%
2026-01-02	24.9700	25.1292	24.8900	25.1292	+0.587%	786	+16.194%
2025-12-31	25.1400	25.1400	24.9826	24.9826	-0.902%	1,205	+16.876%
2025-12-30	25.2100	25.2100	25.2100	25.2100	+0.017%	1,011	+15.821%
2025-12-29	25.2100	25.2100	25.2056	25.2056	-0.483%	373	+15.842%
2025-12-26	25.2500	25.3280	25.2500	25.3280	+0.051%	269	+15.282%
2025-12-24	25.2880	25.4200	25.2880	25.3150	+0.206%	300	+15.341%
2025-12-23	25.2838	25.3160	25.2629	25.2629	-0.251%	1,339	+15.579%
2025-12-22	25.4200	25.4600	25.3264	25.3264	+0.496%	4,787	+15.289%
2025-12-19	25.2600	25.2700	25.2015	25.2015	-0.049%	602	+15.861%
2025-12-18	25.3800	25.3900	25.2138	25.2138	-0.120%	1,643	+15.804%
2025-12-17	25.4800	25.4800	25.2440	25.2440	-0.125%	212	+15.666%
2025-12-16	25.2900	25.2900	25.2069	25.2756	-0.365%	2,381	+15.521%
2025-12-15	25.3200	25.3681	25.3100	25.3681	-0.047%	411	+15.100%
2025-12-12	25.4600	25.4900	25.3800	25.3800	-0.819%	2,058	+15.046%
2025-12-11	25.5100	25.6400	25.5100	25.5897	+0.628%	4,190	+14.103%
2025-12-10	25.0900	25.4700	25.0900	25.4300	+1.417%	6,268	+14.820%
2025-12-09	25.2599	25.2599	25.0747	25.0747	-0.097%	4,613	+16.446%
2025-12-08	25.0500	25.2500	24.9510	25.0991	0.000%	55,206	+16.333%

.dark-mode .fTJgpc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTJgpc{ color: #333333; background-color: white; border: 2px solid #333333; }KDVDKeeley Dividend ETFstock NYSE ETF

KDVD
Keeley Dividend ETF
stock NYSE ETF