Keeley Dividend ETF (KDVD)
28.99
-0.20
(-0.70%)
USD |
NYSEARCA |
Sep 08, 16:00
34.02
+5.03
(+17.33%)
After-Hours: 20:00
KDVD Price : 28.99 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 192.00 |
| Sep 04, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 13.00 |
| Sep 03, 2026 | 29.10 | 29.11 | 29.10 | 29.11 | 116.00 |
| Sep 02, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 255.00 |
| Sep 01, 2026 | 28.84 | 28.86 | 28.66 | 28.66 | 928.00 |
| Aug 31, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 88.00 |
| Aug 28, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 60.00 |
| Aug 27, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 40.00 |
| Aug 26, 2026 | 29.33 | 29.33 | 29.27 | 29.27 | 1569.00 |
| Aug 25, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 18.00 |
| Aug 24, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 123.00 |
| Aug 21, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 39.00 |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 23.00 |
| Aug 19, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 144.00 |
| Aug 18, 2026 | 29.16 | 29.16 | 29.12 | 29.12 | 131.00 |
| Aug 17, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 51.00 |
| Aug 14, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 18.00 |
| Aug 13, 2026 | 29.43 | 29.43 | 29.41 | 29.41 | 400.00 |
| Aug 12, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 188.00 |
| Aug 11, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 86.00 |
| Aug 10, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 21.00 |
| Aug 07, 2026 | 29.33 | 29.33 | 29.26 | 29.26 | 509.00 |
| Aug 06, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 66.00 |
| Aug 05, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 813.00 |
| Aug 04, 2026 | 28.99 | 29.33 | 28.99 | 29.29 | 3127.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median