Keating Active ETF (KEAT)
NASDAQ: KEAT
· Real-Time Price · USD
28.32
0.30 (1.08%)
At close: Aug 20, 2025, 3:59 PM
28.32
0.02%
After-hours: Aug 20, 2025, 04:04 PM EDT
KEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.28 | 28.32 | 28.28 | 28.32 | 28.32 | 1.07% | 2,303 |
| Aug 19, 2025 | 28.05 | 28.05 | 28.02 | 28.02 | 28.02 | -0.11% | 17,803 |
| Aug 18, 2025 | 28.06 | 28.06 | 28.05 | 28.05 | 28.05 | 0.14% | 131 |
| Aug 15, 2025 | 28.00 | 28.01 | 27.97 | 28.01 | 28.01 | 0.29% | 300 |
| Aug 14, 2025 | 27.88 | 27.93 | 27.88 | 27.93 | 27.93 | -0.21% | 1,000 |
| Aug 13, 2025 | 27.93 | 27.99 | 27.93 | 27.99 | 27.99 | 0.68% | 1,317 |
| Aug 12, 2025 | 27.77 | 27.82 | 27.77 | 27.80 | 27.80 | 0.69% | 301 |
| Aug 11, 2025 | 27.58 | 27.64 | 27.57 | 27.61 | 27.61 | -0.18% | 2,306 |
| Aug 8, 2025 | 27.67 | 27.67 | 27.66 | 27.66 | 27.66 | 0.33% | 4,002 |
| Aug 7, 2025 | 27.60 | 27.60 | 27.52 | 27.57 | 27.57 | 0.29% | 1,100 |
| Aug 6, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.15% | 100 |
| Aug 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.40% | 100 |
| Aug 4, 2025 | 27.31 | 27.34 | 27.27 | 27.34 | 27.34 | 0.77% | 2,716 |
| Aug 1, 2025 | 27.14 | 27.14 | 27.13 | 27.13 | 27.13 | 0.11% | 1,626 |
| Jul 31, 2025 | 27.21 | 27.21 | 27.10 | 27.10 | 27.10 | -0.70% | 209 |
| Jul 30, 2025 | 27.47 | 27.47 | 27.25 | 27.29 | 27.29 | -0.91% | 1,304 |
| Jul 29, 2025 | 27.40 | 27.54 | 27.40 | 27.54 | 27.54 | 0.40% | 722 |
| Jul 28, 2025 | 27.46 | 27.46 | 27.43 | 27.43 | 27.43 | -0.72% | 126 |
| Jul 25, 2025 | 27.58 | 27.63 | 27.58 | 27.63 | 27.63 | -0.18% | 700 |
| Jul 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.04% | 100 |