Keating Active ETF (KEAT) Historical Stock Data
25.55 ↑0.10 (0.40%)
As of Market Close on May 17th, 2024.
Historical Data
In the past 30 trading days, KEAT is down -0.02% a day on average. There have been 22 days where Keating Active ETF closed green and 8 days where KEAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 10 |
| 2024-05-16 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 10 |
| 2024-05-13 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 21 |
| 2024-05-10 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 21 |
| 2024-05-09 | 25.20 | 25.26 | ↑$0.06 (0.24%) | 25.20 | 25.27 | 42.10K |
| 2024-05-08 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 42 |
| 2024-05-07 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 42 |
| 2024-05-06 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 42 |
| 2024-05-03 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 1 |
| 2024-05-02 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 94 |
| 2024-05-01 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 9 |
| 2024-04-30 | 24.76 | 24.76 | ↑$0.00 (0.00%) | 24.76 | 24.76 | 9 |
| 2024-04-29 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 3 |
| 2024-04-26 | 25.16 | 25.13 | ↓$0.03 (-0.12%) | 25.13 | 25.16 | 841 |
| 2024-04-25 | 25.00 | 25.15 | ↑$0.15 (0.60%) | 25.00 | 25.15 | 5.57K |
| 2024-04-24 | 24.97 | 25.05 | ↑$0.08 (0.32%) | 24.97 | 25.05 | 566 |
| 2024-04-23 | 25.01 | 25.07 | ↑$0.06 (0.26%) | 25.01 | 25.07 | 16.30K |
| 2024-04-22 | 24.93 | 24.92 | ↓$0.01 (-0.05%) | 24.92 | 24.93 | 0.90K |
| 2024-04-19 | 24.88 | 24.94 | ↑$0.06 (0.23%) | 24.88 | 24.94 | 500 |
| 2024-04-18 | 24.83 | 24.75 | ↓$0.08 (-0.32%) | 24.73 | 24.83 | 15.20K |
| 2024-04-17 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 8 |
| 2024-04-16 | 24.74 | 24.74 | ↑$0.00 (0.01%) | 24.74 | 24.74 | 28.04K |
| 2024-04-15 | 24.95 | 24.88 | ↓$0.07 (-0.30%) | 24.83 | 24.95 | 236.37K |
| 2024-04-12 | 25.26 | 25.00 | ↓$0.26 (-1.03%) | 25.00 | 25.26 | 216 |
| 2024-04-11 | 25.13 | 25.23 | ↑$0.10 (0.39%) | 25.05 | 25.23 | 70.21K |
| 2024-04-10 | 25.27 | 25.26 | ↓$0.01 (-0.02%) | 25.26 | 25.31 | 105.54K |
| 2024-04-09 | 25.34 | 25.43 | ↑$0.09 (0.34%) | 25.34 | 25.43 | 1.38K |
| 2024-04-08 | 25.42 | 25.35 | ↓$0.07 (-0.28%) | 25.35 | 25.42 | 1.12K |
| 2024-04-05 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 30 |
| 2024-04-04 | 25.51 | 25.28 | ↓$0.23 (-0.92%) | 25.28 | 25.51 | 28.12K |
Create an account or log in to view more rows.
$KEAT Buy the dip
$KEAT Felling good about next week!!