NYSE Arca · KDVD · ETF
Keeley Dividend ETF (KDVD) ETF price history
Every NYSE Arca trading session of Keeley Dividend ETF from Dec 8, 2025 to Sep 28, 2026: 202 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KDVD adjusted close, 2025 to 2026
- $29.50
- All time high, 2026
- $29.50
- 52 week high, $24.60 low
- 202
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KDVD key facts
- Keeley Dividend ETF (KDVD) closed at $27.64 on Sep 28, 2026 on NYSE Arca.
- KDVD's all time high close is $29.50, set on Aug 14, 2026; its all time low close is $24.69 on Dec 31, 2025.
- KDVD's 52 week range is $24.60 to $29.50.
- KDVD's deepest drawdown was -11.0% from Feb 20, 2026 to Mar 20, 2026.
- DataCedar holds 202 daily sessions of KDVD history from Dec 8, 2025 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
KDVD price chart, 2025 to 2026
KDVD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -3.4% |
| 6 months | +10.1% |
| Year to date | +10.9% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2025 | +11.7% |
KDVD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.50 on Aug 14, 2026
- All time low close
- $24.69 on Dec 31, 2025
- 52 week high
- $29.50 on Aug 14, 2026
- 52 week low
- $24.60 on Jan 2, 2026
- Deepest drawdown
- -11.0% from Feb 20, 2026 to Mar 20, 2026, recovered Jun 15, 2026
- Best single session
- +3.1% on Apr 8, 2026
- Worst single session
- -1.9% on Mar 6, 2026
- Volatility, 1 year annualised
- 13.7%
- Sessions closing higher, 1 year
- 50%
KDVD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.68 | $29.50 | $24.60 | $27.64 | +12.0% | 105.3K | 185 |
| 2025 | $24.70 | $25.29 | $24.61 | $24.69 | n/a | 86.9K | 17 |
KDVD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.64 | -4.3% |
| August 2026 | $28.90 | +0.8% |
| July 2026 | $28.68 | +0.2% |
| June 2026 | $28.63 | +5.3% |
| May 2026 | $27.18 | -0.6% |
| April 2026 | $27.34 | +7.4% |
| March 2026 | $25.45 | -7.8% |
| February 2026 | $27.61 | +6.5% |
| January 2026 | $25.92 | +5.0% |
| December 2025 | $24.69 | n/a |
About the KDVD data
Daily bars. 202 sessions from Dec 8, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KDVD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KCHP KICK Korea Semiconductor Index ETF
- KCSH KraneShares Sustainable Ultra Short Duration Index ETF
- KDEF PLUS Korea Defense Industry Index ETF
- KDRN Kingsbarn Tactical Bond ETF
- KEMQ KraneShares Public-Private Emerging Markets Internet and Technology ETF
- KEMX KraneShares MSCI Emerging Markets ex China Index ETF
- KGRN KraneShares MSCI China Clean Technology Index ETF
- KHYB KraneShares Asia Pacific High Income USD Bond ETF
Common questions
KDVD share price history
