Keating Active ETF (KEAT)
NASDAQ: KEAT
· Real-Time Price · USD
29.77
0.25 (0.85%)
At close: Oct 06, 2025, 10:20 AM
KEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.44% | 100 |
| Oct 2, 2025 | 29.52 | 29.56 | 29.52 | 29.56 | 29.56 | -0.47% | 1,313 |
| Oct 1, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.64% | 100 |
| Sep 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.24% | 200 |
| Sep 29, 2025 | 29.57 | 29.57 | 29.44 | 29.44 | 29.44 | -0.78% | 1,919 |
| Sep 26, 2025 | 29.65 | 29.67 | 29.65 | 29.67 | 29.54 | 0.99% | 241 |
| Sep 25, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.25 | -0.07% | 120 |
| Sep 24, 2025 | 29.43 | 29.43 | 29.40 | 29.40 | 29.27 | -0.24% | 464 |
| Sep 23, 2025 | 29.65 | 29.65 | 29.47 | 29.47 | 29.34 | 0.24% | 800 |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | 0.48% | 100 |
| Sep 19, 2025 | 29.27 | 29.27 | 29.26 | 29.26 | 29.14 | 0.38% | 38,502 |
| Sep 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.02 | -0.03% | 100 |
| Sep 17, 2025 | 29.26 | 29.26 | 29.16 | 29.16 | 29.03 | -0.07% | 549 |
| Sep 16, 2025 | 29.19 | 29.22 | 29.18 | 29.18 | 29.05 | 0.00% | 1,583 |
| Sep 15, 2025 | 29.15 | 29.21 | 29.15 | 29.18 | 29.05 | 0.03% | 500 |
| Sep 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.04 | -0.48% | 922 |
| Sep 11, 2025 | 29.24 | 29.31 | 29.24 | 29.31 | 29.18 | 0.55% | 401 |
| Sep 10, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.02 | 0.28% | 100 |
| Sep 9, 2025 | 29.10 | 29.10 | 29.07 | 29.07 | 28.95 | -0.21% | 300 |
| Sep 8, 2025 | 28.96 | 29.13 | 28.96 | 29.13 | 29.00 | 0.17% | 4,049 |
Page 1 of 20