Keating Active ETF (KEAT) Chart & Stock Price History

$25.18

+0.05 (+0.20%)

(As of 04/29/2024 ET)

Keating Active ETF Stock Price Performance

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

Time Frame

Start Date

End Date

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/26/2024	$25.15	$25.13 -0.08%	$25.16	$25.13	741 shs	$18.09 million
04/25/2024	$25.05	$25.15 +0.40%	$25.15	$25.00	5,045 shs	$18.11 million
04/24/2024	$25.07	$25.05 -0.08%	$25.05	$24.97	566 shs	$18.04 million
04/23/2024	$24.92	$25.07 +0.60%	$25.07	$25.01	16,300 shs	$61.42 million
04/22/2024	$24.94	$24.92 -0.07%	$24.93	$24.92	900 shs	$61.05 million
04/19/2024	$24.75	$24.94 +0.75%	$24.94	$24.88	500 shs	$61.10 million
04/18/2024	$24.74	$24.75 +0.05%	$24.83	$24.73	15,200 shs	$60.64 million
04/17/2024	$24.74	$24.74	$24.74	$24.74	8 shs	$60.61 million
04/16/2024	$24.88	$24.74 -0.56%	$24.74	$24.74	28,041 shs	$60.61 million
04/15/2024	$25.00	$24.88 -0.48%	$24.95	$24.83	236,367 shs	$60.96 million
04/12/2024	$25.23	$25.00 -0.91%	$25.26	$25.00	216 shs	$61.25 million
04/11/2024	$25.26	$25.23 -0.12%	$25.23	$25.05	70,212 shs	$61.81 million
04/10/2024	$25.43	$25.26 -0.67%	$25.31	$25.26	105,543 shs	$61.89 million
04/09/2024	$25.35	$25.43 +0.32%	$25.43	$25.34	1,383 shs	$62.30 million
04/08/2024	$25.41	$25.35 -0.23%	$25.42	$25.35	1,123 shs	$62.11 million
04/05/2024	$25.28	$25.41 +0.50%	$25.41	$25.41	30 shs	$62.25 million
04/04/2024	$25.50	$25.28 -0.86%	$25.51	$25.28	28,022 shs	$61.94 million
04/03/2024	$25.45	$25.50 +0.20%	$25.50	$25.50	21 shs	$0.00
04/02/2024	$25.42	$25.45 +0.12%	$25.45	$25.45	7 shs	$0.00
04/01/2024	$25.47	$25.42 -0.20%	$25.42	$25.40	1,321 shs	$0.00
03/29/2024	N/A	$25.47	$25.47	$25.40	400 shs	$0.00

Related Companies:

This page (NASDAQ:KEAT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners

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.