Keating Active Etf (KEAT)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Keating Active Etf (KEAT)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-14	$32.78	$32.78	$0.00	250.0	-0.62%
2026-10-13	$33.02	$32.93	$0.09	1,811.0	+0.21%
2026-10-12	$32.91	$32.85	$0.058	260.0	+0.42%
2026-10-09	$32.92	$32.77	$0.15	1,627.0	-0.21%
2026-10-08	$32.84	$32.84	$0.00	37.00	+1.11%
2026-10-07	$32.48	$32.48	$0.0002	2,036.0	-0.71%
2026-10-06	$32.71	$32.71	$0.00	54.00	+0.30%
2026-10-05	$32.61	$32.55	$0.0622	307.0	+0.18%
2026-10-02	$32.55	$32.53	$0.024	747.0	+0.29%
2026-10-01	$32.46	$32.46	$0.00	16.00	-0.20%
2026-09-30	$32.73	$32.52	$0.2054	168.0	-0.51%
2026-09-29	$32.69	$32.69	$0.00	1,033.0	-1.16%
2026-09-28	$33.07	$33.07	$0.0043	926.0	-1.17%
2026-09-25	$33.47	$33.41	$0.055	1,410.0	-0.27%
2026-09-24	$33.72	$33.56	$0.1648	176.0	-0.03%
2026-09-23	$33.62	$33.56	$0.055	2,312.0	-0.93%
2026-09-22	$33.88	$33.82	$0.0603	331.0	+0.08%
2026-09-21	$33.88	$33.85	$0.027	119.0	-0.53%
2026-09-18	$34.05	$34.02	$0.03	2,054.0	-0.84%
2026-09-17	$34.32	$34.32	$0.00	18.00	+0.44%
2026-09-16	$34.17	$34.07	$0.1007	131.0	-1.23%
2026-09-15	$34.60	$34.57	$0.027	115.0	+0.58%

Keating Active Etf Stock (KEAT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Keating Active Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KEAT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Keating Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Keating Active Etf Storia dei prezzi delle azioni (KEAT) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$33.02	$32.46	$0.5613	7,145.0	+0.77%
2026-09	$34.87	$32.52	$2.34	44,853.0	-6.20%
2026-08	$35.17	$33.04	$2.13	45,475.0	+4.67%
2026-07	$33.16	$31.13	$2.03	98,925.0	+6.13%
2026-06	$33.42	$31.21	$2.21	89,019.0	-6.49%
2026-05	$34.27	$33.30	$0.9717	61,914.0	-1.65%
2026-04	$34.72	$33.33	$1.39	109,906.0	-0.50%
2026-03	$35.32	$33.03	$2.29	47,894.0	-3.14%
2026-02	$35.22	$32.36	$2.86	96,692.0	+8.68%
2026-01	$33.24	$30.65	$2.59	84,290.0	+6.34%

Keating Active Etf Storia dei prezzi delle azioni (KEAT) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$31.01	$30.25	$0.76	45,262.0	+0.35%
2025-11	$30.56	$28.76	$1.80	36,819.0	+4.42%
2025-10	$29.82	$29.04	$0.78	178,025.0	-0.99%
2025-09	$29.67	$28.70	$0.9685	55,094.0	+1.93%
2025-08	$28.95	$27.13	$1.82	41,503.0	+6.81%
2025-07	$27.68	$27.00	$0.677	55,311.0	+0.25%
2025-06	$27.82	$26.90	$0.9231	57,521.0	+0.16%
2025-05	$26.99	$26.19	$0.8019	43,757.0	+1.40%
2025-04	$27.05	$24.99	$2.06	52,564.0	-1.42%
2025-03	$27.02	$25.98	$1.04	26,048.0	+2.49%
2025-02	$26.39	$25.84	$0.5457	85,356.0	+2.01%
2025-01	$26.10	$25.41	$0.6943	34,885.0	+1.35%

Keating Active Etf Storia dei prezzi delle azioni (KEAT) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$26.92	$25.29	$1.63	90,862.0	-6.29%
2024-11	$27.02	$26.26	$0.7571	23,757.0	+2.54%
2024-10	$26.98	$26.35	$0.6297	43,751.0	-1.45%
2024-09	$26.99	$26.31	$0.6809	22,239.0	-0.11%
2024-08	$26.77	$25.34	$1.43	22,703.0	+1.89%
2024-07	$26.27	$24.88	$1.40	77,025.0	+5.63%
2024-06	$25.21	$24.60	$0.61	119,770.0	-1.99%
2024-05	$25.55	$24.68	$0.8718	44,113.0	+2.48%
2024-04	$25.26	$24.73	$0.5301	303,896.0	+0.00%