Keating Active ETF (KEAT) Historical Stock Data
30.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEAT is down -0.10% a day on average. There have been 11 days where Keating Active ETF closed green and 19 days where KEAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.71 | 30.70 | ↓$0.01 (-0.02%) | 30.70 | 30.71 | 388 |
| 2025-12-23 | 30.76 | 30.70 | ↓$0.06 (-0.18%) | 30.60 | 30.76 | 2.55K |
| 2025-12-22 | 31.00 | 30.92 | ↓$0.08 (-0.27%) | 30.92 | 31.01 | 15.50K |
| 2025-12-19 | 30.77 | 30.72 | ↓$0.05 (-0.17%) | 30.72 | 30.77 | 284 |
| 2025-12-18 | 30.82 | 30.66 | ↓$0.15 (-0.49%) | 30.63 | 30.82 | 3.57K |
| 2025-12-17 | 30.72 | 30.78 | ↑$0.06 (0.20%) | 30.72 | 30.79 | 0.95K |
| 2025-12-16 | 30.63 | 30.61 | ↓$0.02 (-0.06%) | 30.61 | 30.63 | 110 |
| 2025-12-15 | 30.87 | 30.88 | ↑$0.01 (0.02%) | 30.87 | 30.90 | 316 |
| 2025-12-12 | 30.88 | 30.83 | ↓$0.05 (-0.15%) | 30.83 | 30.88 | 314 |
| 2025-12-11 | 30.88 | 30.86 | ↓$0.02 (-0.08%) | 30.86 | 30.88 | 169 |
| 2025-12-10 | 30.56 | 30.60 | ↑$0.04 (0.15%) | 30.56 | 30.60 | 285 |
| 2025-12-09 | 30.43 | 30.40 | ↓$0.03 (-0.11%) | 30.40 | 30.46 | 894 |
| 2025-12-08 | 30.37 | 30.29 | ↓$0.08 (-0.26%) | 30.29 | 30.37 | 414 |
| 2025-12-05 | 30.43 | 30.43 | ↑$0.00 (0.00%) | 30.43 | 30.43 | 63 |
| 2025-12-04 | 30.54 | 30.48 | ↓$0.06 (-0.19%) | 30.48 | 30.54 | 665 |
| 2025-12-03 | 30.50 | 30.47 | ↓$0.03 (-0.09%) | 30.47 | 30.50 | 278 |
| 2025-12-02 | 30.25 | 30.30 | ↑$0.05 (0.16%) | 30.25 | 30.30 | 185 |
| 2025-12-01 | 30.56 | 30.48 | ↓$0.08 (-0.26%) | 30.48 | 30.57 | 0.92K |
| 2025-11-28 | 30.49 | 30.51 | ↑$0.02 (0.06%) | 30.49 | 30.56 | 1.18K |
| 2025-11-26 | 30.38 | 30.35 | ↓$0.03 (-0.10%) | 30.35 | 30.38 | 208 |
| 2025-11-25 | 30.06 | 30.04 | ↓$0.02 (-0.06%) | 30.04 | 30.06 | 117 |
| 2025-11-24 | 29.63 | 29.87 | ↑$0.24 (0.80%) | 29.63 | 29.87 | 2.82K |
| 2025-11-21 | 29.63 | 29.63 | ↑$0.00 (0.00%) | 29.63 | 29.63 | 25 |
| 2025-11-20 | 29.89 | 29.38 | ↓$0.51 (-1.69%) | 29.38 | 29.89 | 4.49K |
| 2025-11-19 | 29.72 | 29.72 | ↑$0.00 (0.00%) | 29.72 | 29.72 | 3 |
| 2025-11-18 | 29.71 | 29.87 | ↑$0.16 (0.54%) | 29.71 | 29.87 | 3.52K |
| 2025-11-17 | 29.82 | 29.71 | ↓$0.11 (-0.37%) | 29.71 | 29.82 | 16.78K |
| 2025-11-14 | 29.91 | 29.92 | ↑$0.01 (0.03%) | 29.91 | 29.92 | 103 |
| 2025-11-13 | 30.00 | 29.89 | ↓$0.12 (-0.39%) | 29.89 | 30.06 | 806 |
| 2025-11-12 | 29.99 | 29.97 | ↓$0.02 (-0.08%) | 29.97 | 29.99 | 205 |
Create an account or log in to view more rows.
$KEAT low volume
expect flat or negative close
$KEAT come back next earning
$KEAT is it time?
$KEAT looks good
$KEAT NOT SELLING.
$KEAT love cooking these little bears on here
$KEAT buy SHARES
$KEAT is it Monday yet???
$KEAT ready to explode
$KEAT not yet time to short