Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Keating Active ETF (KEAT)
Keating Active ETF (KEAT) Historical

KEAT Keating Active ETF

24.95

0.1132 (0.46%)

Jun 20 2024 - Closed

Delayed by 15 minutes

KEAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	24.95	0.11	0.46%	24.84	24.95	24.84	2,303
Jun 18 2024	24.8368	0.10	0.41%	24.89	24.89	24.8368	100
Jun 17 2024	24.7343	0.08	0.33%	24.70	24.74	24.70	120
Jun 14 2024	24.654	-0.10	-0.40%	24.73	24.73	24.60	554
Jun 13 2024	24.7524	-0.19	-0.75%	24.78	24.78	24.73	586
Jun 12 2024	24.9407	0.04	0.17%	25.02	25.02	24.9407	220
Jun 11 2024	24.8995	-0.11	-0.46%	24.8995	24.8995	24.8995	0
Jun 10 2024	25.0144	0.06	0.26%	25.0144	25.0144	25.0144	0
Jun 07 2024	24.9498	-0.26	-1.03%	25.0187	25.03	24.9498	420
Jun 06 2024	25.21	0.12	0.49%	25.21	25.21	25.21	115
Jun 05 2024	25.0872	0.02	0.09%	25.36	25.36	25.0872	121
Jun 04 2024	25.0639	-0.14	-0.57%	25.42	25.42	25.01	108,301
Jun 03 2024	25.2073	-0.17	-0.67%	25.67	25.67	25.2073	2
May 31 2024	25.3775	0.29	1.17%	25.3775	25.3775	25.3775	0
May 30 2024	25.0851	0.15	0.58%	25.11	25.11	25.0851	613
May 29 2024	24.9395	-0.23	-0.91%	24.9395	24.9395	24.9395	39
May 28 2024	25.1684	0.03	0.14%	24.89	25.1684	24.89	4
May 24 2024	25.134	0.07	0.30%	25.15	25.15	25.134	575
May 23 2024	25.059	-0.22	-0.89%	25.059	25.059	25.059	0
May 22 2024	25.2836	-0.22	-0.88%	25.37	25.37	25.2836	590
May 21 2024	25.5075	0.02	0.06%	25.5075	25.5075	25.5075	0
May 20 2024	25.492	-0.06	-0.22%	25.86	25.86	25.492	21
May 17 2024	25.5481	0.10	0.40%	25.5481	25.5481	25.5481	0
May 16 2024	25.4466	0.03	0.12%	25.39	25.4466	25.39	10
May 15 2024	25.4162	0.08	0.32%	25.4162	25.4162	25.4162	0
May 14 2024	25.3363	0.08	0.30%	25.3363	25.3363	25.3363	0
May 13 2024	25.2602	0.00	0.01%	25.2602	25.2602	25.2602	0
May 10 2024	25.2571	0.00	-0.01%	25.36	25.36	25.2571	21
May 09 2024	25.2593	0.25	1.01%	25.20	25.27	25.20	42,103
May 08 2024	25.0057	-0.01	-0.04%	25.0057	25.0057	25.0057	0
May 07 2024	25.0164	-0.03	-0.10%	25.0164	25.0164	25.0164	0
May 06 2024	25.0419	0.14	0.55%	25.0419	25.0419	25.0419	42
May 03 2024	24.9038	0.06	0.24%	24.88	24.9038	24.88	1
May 02 2024	24.8434	0.17	0.68%	24.80	24.8434	24.80	94
May 01 2024	24.6763	-0.09	-0.35%	24.6763	24.6763	24.6763	0
Apr 30 2024	24.7642	-0.42	-1.66%	24.7642	24.7642	24.7642	9
Apr 29 2024	25.183	0.05	0.21%	25.17	25.183	25.17	3
Apr 26 2024	25.1297	-0.02	-0.08%	25.15	25.16	25.1297	741
Apr 25 2024	25.1497	0.10	0.40%	25.30	25.30	25.00	5,045
Apr 24 2024	25.0498	-0.02	-0.10%	24.97	25.0498	24.97	566
Apr 23 2024	25.0738	0.16	0.63%	25.01	25.0738	25.01	16,300
Apr 22 2024	24.9175	-0.02	-0.08%	24.93	24.93	24.9175	900
Apr 19 2024	24.9383	0.19	0.75%	24.88	24.9383	24.88	500
Apr 18 2024	24.7516	0.02	0.07%	24.8301	24.8301	24.73	15,200
Apr 17 2024	24.7352	-0.01	-0.03%	24.7352	24.7352	24.7352	8
Apr 16 2024	24.7432	-0.13	-0.53%	24.74	24.7432	24.74	28,041
Apr 15 2024	24.8753	-0.12	-0.50%	25.00	25.00	24.83	236,367
Apr 12 2024	24.9991	-0.23	-0.90%	25.23	25.2601	24.9991	216
Apr 11 2024	25.2271	-0.04	-0.15%	25.13	25.2334	25.05	70,212
Apr 10 2024	25.2645	-0.16	-0.64%	25.27	25.3099	25.22	105,543
Apr 09 2024	25.4264	0.08	0.30%	25.78	25.78	25.34	1,383
Apr 08 2024	25.35	-0.06	-0.23%	25.42	25.42	25.35	1,123
Apr 05 2024	25.4072	0.13	0.52%	25.4072	25.4072	25.4072	30
Apr 04 2024	25.2751	-0.22	-0.88%	25.51	25.51	25.2751	28,022
Apr 03 2024	25.4992	0.05	0.21%	25.53	25.53	25.4992	21
Apr 02 2024	25.4457	0.03	0.10%	25.07	25.4457	25.07	7
Apr 01 2024	25.42	-0.05	-0.19%	25.40	25.42	25.395	1,321
Mar 28 2024	25.4679	0.15	0.59%	25.40	25.4679	25.40	401

Keating Active ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions