Keating Active ETF (KEAT) Historical Stock Data
26.40 ↑0.16 (0.59%)
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 16 days where Keating Active ETF closed green and 14 days where KEAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.40 | 26.40 | 29 |
| 2025-03-13 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.24 | 26.24 | 20 |
| 2025-03-12 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 10 |
| 2025-03-11 | 26.42 | 26.29 | ↓$0.13 (-0.51%) | 26.29 | 26.42 | 779 |
| 2025-03-10 | 26.59 | 26.43 | ↓$0.16 (-0.60%) | 26.37 | 26.59 | 1.86K |
| 2025-03-07 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 792 |
| 2025-03-06 | 26.03 | 26.09 | ↑$0.06 (0.22%) | 26.03 | 26.09 | 1.88K |
| 2025-03-05 | 25.98 | 26.13 | ↑$0.15 (0.59%) | 25.98 | 26.13 | 2.72K |
| 2025-03-04 | 26.05 | 26.03 | ↓$0.02 (-0.09%) | 26.03 | 26.10 | 1.85K |
| 2025-03-03 | 26.39 | 26.20 | ↓$0.19 (-0.74%) | 26.20 | 26.43 | 491 |
| 2025-02-28 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 382 |
| 2025-02-27 | 26.28 | 26.23 | ↓$0.05 (-0.19%) | 26.23 | 26.28 | 382 |
| 2025-02-26 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 3 |
| 2025-02-25 | 26.27 | 26.30 | ↑$0.03 (0.11%) | 26.27 | 26.30 | 781 |
| 2025-02-24 | 26.31 | 26.25 | ↓$0.06 (-0.24%) | 26.25 | 26.31 | 1.55K |
| 2025-02-21 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 2 |
| 2025-02-20 | 26.30 | 26.34 | ↑$0.04 (0.16%) | 26.30 | 26.34 | 103 |
| 2025-02-19 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 2 |
| 2025-02-18 | 26.16 | 26.23 | ↑$0.07 (0.26%) | 26.16 | 26.23 | 2.87K |
| 2025-02-14 | 26.21 | 26.20 | ↓$0.01 (-0.04%) | 26.20 | 26.21 | 650 |
| 2025-02-13 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.36 | 26.36 | 37 |
| 2025-02-12 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 37 |
| 2025-02-11 | 26.35 | 26.34 | ↓$0.01 (-0.04%) | 26.31 | 26.39 | 3.10K |
| 2025-02-10 | 26.28 | 26.27 | ↓$0.01 (-0.02%) | 26.23 | 26.32 | 2.69K |
| 2025-02-07 | 26.19 | 26.10 | ↓$0.09 (-0.34%) | 26.10 | 26.19 | 694 |
| 2025-02-06 | 26.27 | 26.17 | ↓$0.10 (-0.38%) | 26.08 | 26.27 | 12.89K |
| 2025-02-05 | 26.12 | 26.15 | ↑$0.03 (0.10%) | 26.12 | 26.25 | 44.04K |
| 2025-02-04 | 25.95 | 25.93 | ↓$0.02 (-0.07%) | 25.93 | 26.09 | 2.87K |
| 2025-02-03 | 25.95 | 25.84 | ↓$0.11 (-0.41%) | 25.84 | 25.95 | 13.50K |
| 2025-01-31 | 26.01 | 25.83 | ↓$0.18 (-0.70%) | 25.83 | 26.01 | 390 |
Create an account or log in to view more rows.
$KEAT is it Monday yet???
$KEAT ready to explode
$KEAT not yet time to short
$KEAT over a thousand shares in now
$KEAT Buy now
$KEAT steady steady n hold
$KEAT to the moon!
$KEAT rubbish
$KEAT Buy the dip
$KEAT Felling good about next week!!