MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KDVD — Keeley Dividend ETF
NYSE ArcaKeeley Dividend ETF
$27.76
+0.28(+1.03%)
- O
- 27.76
- H
- 27.76
- L
- 27.76
- V
- 16.16
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.76
Period Return+10.58%
Period High$29.50
Period Low$24.89
Avg Daily Volume930
Total Trading Days206
KDVD — Historical OHLCV Price & Volume Table
Dec 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.76 | $27.76 | $27.76 | $27.76 | +$0.28 | +1.03% | 16 | $27.76 | $27.76 $27.76 |
| Oct 1, 2026 | $27.39 | $27.47 | $27.39 | $27.47 | +$0.09 | +0.32% | 279 | $27.30 | $27.39 $27.47 |
| Sep 30, 2026 | $27.39 | $27.39 | $27.38 | $27.38 | $-0.19 | -0.68% | 232 | $27.39 | $27.38 $27.39 |
| Sep 29, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $-0.07 | -0.24% | 18 | $27.58 | $27.57 $27.57 |
| Sep 28, 2026 | $27.66 | $27.66 | $27.64 | $27.64 | $-0.33 | -1.19% | 215 | $27.67 | $27.64 $27.66 |
| Sep 25, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | +$0.21 | +0.76% | 17 | $27.87 | $27.97 $27.97 |
| Sep 24, 2026 | $28.07 | $28.08 | $27.76 | $27.76 | $-0.21 | -0.76% | 263 | $28.05 | $27.76 $28.08 |
| Sep 23, 2026 | $28.06 | $28.08 | $27.98 | $27.98 | $-0.29 | -1.04% | 523 | $28.11 | $27.98 $28.08 |
| Sep 22, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $-0.06 | -0.22% | 29 | $28.37 | $28.27 $28.27 |
| Sep 21, 2026 | $28.33 | $28.33 | $28.33 | $28.33 | +$0.08 | +0.27% | 27 | $28.37 | $28.33 $28.33 |
| Sep 18, 2026 | $28.15 | $28.26 | $28.15 | $28.26 | $-0.12 | -0.44% | 224 | $28.19 | $28.15 $28.26 |
| Sep 17, 2026 | $28.45 | $28.45 | $28.38 | $28.38 | +$0.07 | +0.24% | 215 | $28.42 | $28.38 $28.45 |
| Sep 16, 2026 | $28.56 | $28.56 | $28.31 | $28.31 | $-0.21 | -0.72% | 115 | $28.55 | $28.31 $28.56 |
| Sep 15, 2026 | $28.49 | $28.53 | $28.49 | $28.52 | +$0.01 | +0.02% | 237 | $28.51 | $28.49 $28.53 |
| Sep 14, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | $-0.22 | -0.76% | 95 | $28.62 | $28.51 $28.51 |
| Sep 11, 2026 | $28.73 | $28.73 | $28.73 | $28.73 | +$0.18 | +0.62% | 132 | $28.76 | $28.73 $28.73 |
| Sep 10, 2026 | $28.57 | $28.57 | $28.56 | $28.56 | $-0.20 | -0.69% | 161 | $28.56 | $28.56 $28.57 |
| Sep 9, 2026 | $28.92 | $28.92 | $28.75 | $28.75 | $-0.24 | -0.83% | 168 | $28.86 | $28.75 $28.92 |
| Sep 8, 2026 | $28.99 | $28.99 | $28.99 | $28.99 | $-0.20 | -0.70% | 192 | $29.15 | $28.99 $28.99 |
| Sep 4, 2026 | $29.20 | $29.20 | $29.20 | $29.20 | +$0.08 | +0.29% | 14 | $29.12 | $29.20 $29.20 |
| Sep 3, 2026 | $29.10 | $29.11 | $29.10 | $29.11 | +$0.14 | +0.47% | 117 | $29.10 | $29.10 $29.11 |
| Sep 2, 2026 | $28.98 | $28.98 | $28.98 | $28.98 | +$0.31 | +1.09% | 255 | $28.98 | $28.98 $28.98 |
| Sep 1, 2026 | $28.84 | $28.86 | $28.66 | $28.66 | $-0.23 | -0.80% | 928 | $28.84 | $28.66 $28.86 |
| Aug 31, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | $-0.19 | -0.65% | 89 | $28.96 | $28.90 $28.90 |
| Aug 28, 2026 | $29.08 | $29.08 | $29.08 | $29.08 | $-0.06 | -0.21% | 60 | $29.15 | $29.08 $29.08 |
| Aug 27, 2026 | $29.15 | $29.15 | $29.15 | $29.15 | $-0.12 | -0.42% | 40 | $29.18 | $29.15 $29.15 |
| Aug 26, 2026 | $29.33 | $29.33 | $29.27 | $29.27 | +$0.11 | +0.38% | 1,570 | $29.32 | $29.27 $29.33 |
| Aug 25, 2026 | $29.16 | $29.16 | $29.16 | $29.16 | $-0.02 | -0.06% | 18 | $29.06 | $29.16 $29.16 |
| Aug 24, 2026 | $29.18 | $29.18 | $29.18 | $29.18 | $-0.04 | -0.13% | 123 | $29.15 | $29.18 $29.18 |
| Aug 21, 2026 | $29.21 | $29.21 | $29.21 | $29.21 | +$0.21 | +0.74% | 39 | $29.17 | $29.21 $29.21 |