Stock listing

NYSE Arca:KDVD Keeley Dividend ETF Stock

Follow Keeley Dividend ETF into a list and get an email when it puts out news.

Share price · AMEX:KDVD

$29.05 USD -0.19 (-0.6%)

Close on Oct 30, 2026

This year +15.7% · daily closes, Dec 8, 2025 – Oct 30, 2026, adjusted for splits

Day range: $28.84 – $29.05 USDOct 30, 2026
Volume: 200 sharesOct 30, 2026
Traded on an average day: $7,560 USDMedian day 100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:KDVD · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$29.05	-0.185	-0.6%	$28.84	$29.05	$28.84	200
Thu, Oct 29	$29.23	+0.468	+1.6%	$29.19	$29.23	$29.19	800
Wed, Oct 28	$28.77	+0.086	+0.3%	$28.78	$28.79	$28.77	500
Tue, Oct 27	$28.68	+0.181	+0.6%	$28.68	$28.68	$28.68	100
Mon, Oct 26	$28.50	+0.134	+0.5%	$28.58	$28.58	$28.50	100
Fri, Oct 23	$28.37	-0.108	-0.4%	$28.37	$28.37	$28.37	100
Thu, Oct 22	$28.47	+0.075	+0.3%	$28.47	$28.47	$28.47	100
Wed, Oct 21	$28.40	+0.127	+0.4%	$28.40	$28.40	$28.40	100
Tue, Oct 20	$28.27	+0.418	+1.5%	$28.02	$28.27	$27.99	349
Mon, Oct 19	$27.85	-0.076	-0.3%	$27.89	$27.89	$27.84	308
Fri, Oct 16	$27.93	-0.075	-0.3%	$27.93	$27.93	$27.93	100
Thu, Oct 15	$28.00	+0.369	+1.3%	$28.00	$28.00	$28.00	100
Wed, Oct 14	$27.64	-0.201	-0.7%	$27.64	$27.64	$27.64	100
Tue, Oct 13	$27.84	+0.067	+0.2%	$27.72	$27.84	$27.72	200
Mon, Oct 12	$27.77	+0.026	+0.1%	$27.77	$27.77	$27.77	100
Fri, Oct 9	$27.74	+0.026	+0.1%	$27.74	$27.74	$27.74	100
Thu, Oct 8	$27.72	+0.081	+0.3%	$27.72	$27.72	$27.72	200
Wed, Oct 7	$27.64	-0.37	-1.3%	$27.53	$27.64	$27.53	400
Tue, Oct 6	$28.01	+0.086	+0.3%	$28.07	$28.07	$28.01	134
Mon, Oct 5	$27.92	+0.165	+0.6%	$27.92	$27.92	$27.92	16
Fri, Oct 2	$27.76	+0.283	+1.0%	$27.76	$27.76	$27.76	100
Thu, Oct 1	$27.47	+0.087	+0.3%	$27.39	$27.47	$27.39	300
Wed, Sep 30	$27.39	-0.187	-0.7%	$27.39	$27.39	$27.39	200
Tue, Sep 29	$27.57	-0.068	-0.2%	$27.57	$27.57	$27.57	17
Mon, Sep 28	$27.64	-0.335	-1.2%	$27.66	$27.66	$27.64	215
Fri, Sep 25	$27.97	+0.21	+0.8%	$27.97	$27.97	$27.97	100
Thu, Sep 24	$27.76	-0.213	-0.8%	$28.07	$28.08	$27.76	300
Wed, Sep 23	$27.98	-0.294	-1.0%	$28.06	$28.08	$27.98	500
Tue, Sep 22	$28.27	-0.062	-0.2%	$28.27	$28.27	$28.27	100
Mon, Sep 21	$28.33	+0.076	+0.3%	$28.33	$28.33	$28.33	100
Fri, Sep 18	$28.26	-0.124	-0.4%	$28.15	$28.26	$28.15	200
Thu, Sep 17	$28.38	+0.068	+0.2%	$28.45	$28.45	$28.38	200
Wed, Sep 16	$28.31	-0.206	-0.7%	$28.56	$28.56	$28.31	100
Tue, Sep 15	$28.52	+0.007	0.0%	$28.49	$28.53	$28.49	200
Mon, Sep 14	$28.51	-0.219	-0.8%	$28.51	$28.51	$28.51	100
Fri, Sep 11	$28.73	+0.176	+0.6%	$28.73	$28.73	$28.73	100
Thu, Sep 10	$28.56	-0.20	-0.7%	$28.57	$28.57	$28.56	200
Wed, Sep 9	$28.76	-0.24	-0.8%	$28.92	$28.92	$28.76	200
Tue, Sep 8	$29.00	-0.204	-0.7%	$29.00	$29.00	$29.00	200
Fri, Sep 4	$29.20	+0.084	+0.3%	$29.20	$29.20	$29.20	100
Thu, Sep 3	$29.12	+0.138	+0.5%	$29.10	$29.12	$29.10	100
Wed, Sep 2	$28.98	+0.313	+1.1%	$28.98	$28.98	$28.98	300
Tue, Sep 1	$28.66	-0.232	-0.8%	$28.84	$28.86	$28.66	900
Mon, Aug 31	$28.90	-0.189	-0.6%	$28.90	$28.90	$28.90	100
Fri, Aug 28	$29.09	-0.062	-0.2%	$29.09	$29.09	$29.09	100
Thu, Aug 27	$29.15	-0.124	-0.4%	$29.15	$29.15	$29.15	100
Wed, Aug 26	$29.27	+0.112	+0.4%	$29.33	$29.33	$29.27	1,600
Tue, Aug 25	$29.16	-0.017	-0.1%	$29.16	$29.16	$29.16	100
Mon, Aug 24	$29.18	-0.038	-0.1%	$29.18	$29.18	$29.18	100
Fri, Aug 21	$29.21	+0.214	+0.7%	$29.21	$29.21	$29.21	100
Thu, Aug 20	$29.00	-0.161	-0.6%	$29.00	$29.00	$29.00	100
Wed, Aug 19	$29.16	+0.042	+0.1%	$29.16	$29.16	$29.16	100
Tue, Aug 18	$29.12	-0.188	-0.6%	$29.16	$29.16	$29.12	100
Mon, Aug 17	$29.31	-0.189	-0.6%	$29.31	$29.31	$29.31	100
Fri, Aug 14	$29.50	+0.082	+0.3%	$29.50	$29.50	$29.50	100
Thu, Aug 13	$29.41	+0.074	+0.3%	$29.43	$29.43	$29.41	400
Wed, Aug 12	$29.34	+0.095	+0.3%	$29.34	$29.34	$29.34	100
Tue, Aug 11	$29.25	+0.123	+0.4%	$29.25	$29.25	$29.25	100
Mon, Aug 10	$29.12	-0.137	-0.5%	$29.12	$29.12	$29.12	100
Fri, Aug 7	$29.26	+0.27	+0.9%	$29.33	$29.33	$29.26	500
Thu, Aug 6	$28.99	-0.227	-0.8%	$28.99	$28.99	$28.99	100
Wed, Aug 5	$29.22	-0.073	-0.2%	$29.22	$29.22	$29.22	800
Tue, Aug 4	$29.29	+0.362	+1.3%	$28.99	$29.33	$28.99	3,100
Mon, Aug 3	$28.93	+0.25	+0.9%	$28.86	$28.93	$28.86	300
Fri, Jul 31	$28.68	+0.018	+0.1%	$28.68	$28.68	$28.68	100
Thu, Jul 30	$28.66	+0.166	+0.6%	$28.66	$28.66	$28.66	100

Ticker: NYSE Arca:KDVD
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Keeley Dividend ETF on 6ix

What it is: Exchange-traded fund (ETF)