Keating Active ETF (KEAT) Chart & Stock Price History → Truth about Trump you’ve never heard (From Porter & Company) (Ad) Free KEAT Stock Alerts $25.28 -0.22 (-0.86%) (As of 05/22/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipSocial MediaStock AnalysisChartHoldingsOwnershipSocial Media Keating Active ETF Stock Price Performance5 Day Performance-1.04%1 Month Performance+0.85% Receive KEAT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Keating Active ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsWARNING about the death of the U.S. dollar…Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)Get Colonial Metals' new Precious Metals Investment Guide. KEAT Stock Chart for Thursday, May, 23, 2024 KEAT Chart by TradingView Keating Active ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$25.51$25.28-0.90%$25.37$25.28590 shs$73.31 million05/21/2024$25.49$25.51+0.08%$25.51$25.5121 shs$73.98 million05/20/2024$25.55$25.49-0.23%$25.49$25.4921 shs$73.92 million05/17/2024$25.45$25.55+0.39%$25.55$25.5510 shs$74.10 million05/16/2024$25.42$25.45+0.12%$25.45$25.4510 shs$73.81 million05/14/2024$25.26$25.34+0.32%$25.34$25.3421 shs$73.49 million Get the Latest News and Ratings for KEAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Keating Active ETF and its competitors with MarketBeat's FREE daily newsletter. 05/13/2024$25.26$25.26+0.01%$25.26$25.26100 shs$73.25 million05/10/2024$25.26$25.26-0.01%$25.36$25.2621 shs$73.25 million05/09/2024$25.01$25.26+1.00%$25.27$25.2042,103 shs$73.25 million05/08/2024$25.02$25.01-0.04%$25.01$25.0142 shs$72.53 million05/07/2024$25.04$25.02-0.08%$25.02$25.0242 shs$72.55 million05/06/2024$24.90$25.04+0.55%$25.04$25.0442 shs$72.62 million05/03/2024$24.84$24.90+0.24%$24.90$24.901 shs$72.21 million05/02/2024$24.68$24.84+0.65%$24.84$24.8494 shs$72.05 million05/01/2024$24.76$24.68-0.32%$24.68$24.689 shs$60.47 million04/30/2024$25.18$24.76-1.67%$24.76$24.769 shs$60.66 million04/29/2024$25.13$25.18+0.20%$25.18$25.183 shs$61.69 million04/26/2024$25.15$25.13-0.08%$25.16$25.13741 shs$18.09 million04/25/2024$25.05$25.15+0.40%$25.15$25.005,045 shs$18.11 million04/24/2024$25.07$25.05-0.08%$25.05$24.97566 shs$18.04 million04/23/2024$24.92$25.07+0.60%$25.07$25.0116,300 shs$61.42 million04/22/2024$24.94$24.92-0.07%$24.93$24.92900 shs$61.05 million04/19/2024$24.75$24.94+0.75%$24.94$24.88500 shs$61.10 million04/18/2024$24.74$24.75+0.05%$24.83$24.7315,200 shs$60.64 million04/17/2024$24.74$24.74$24.74$24.748 shs$60.61 million04/16/2024$24.88$24.74-0.56%$24.74$24.7428,041 shs$60.61 million04/15/2024$25.00$24.88-0.48%$24.95$24.83236,367 shs$60.96 million04/12/2024$25.23$25.00-0.91%$25.26$25.00216 shs$61.25 million04/11/2024$25.26$25.23-0.12%$25.23$25.0570,212 shs$61.81 million04/10/2024$25.43$25.26-0.67%$25.31$25.26105,543 shs$61.89 million04/09/2024$25.35$25.43+0.32%$25.43$25.341,383 shs$62.30 million04/08/2024$25.41$25.35-0.23%$25.42$25.351,123 shs$62.11 million04/05/2024$25.28$25.41+0.50%$25.41$25.4130 shs$62.25 million04/04/2024$25.50$25.28-0.86%$25.51$25.2828,022 shs$61.94 million04/03/2024$25.45$25.50+0.20%$25.50$25.5021 shs$0.0004/02/2024$25.42$25.45+0.12%$25.45$25.457 shs$0.0004/01/2024$25.47$25.42-0.20%$25.42$25.401,321 shs$0.0003/29/2024N/A$25.47$25.47$25.40400 shs$0.00 Related Companies: FKU Stock Price Chart PY Stock Price Chart FLN Stock Price Chart FSZ Stock Price Chart TDI Stock Price Chart FEUZ Stock Price Chart FPA Stock Price Chart FGM Stock Price Chart FCA Stock Price Chart FBZ Stock Price Chart Receive KEAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Keating Active ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KEAT) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersTruth about Trump you’ve never heardPorter & CompanyThis could mean the end of the U.S dollar…Colonial MetalsThe 1,000X Crypto PlaybookTrue Market InsidersGold Set to EXPLODE!Gold Safe Exchange[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 Media$1,500 to $9,400 in one month? (A.I. Trade List)Prosper Trading AcademyAlex’s “Next Magnificent Seven” stocksThe Oxford ClubNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Keating Active ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.