Get the Stockscreener App
30.43
0.16%
-0.05
After Hours:
30.43
-0.0031
-0.01%
Keating Active Etf Stock (KEAT) Price History
The historical daily chart and data for Keating Active Etf stock (KEAT), show that the latest closing stock price as of December 05, 2025, is $30.43.
- Keating Active Etf all-time high stock price is $30.57, occurred on December 01, 2025.
- The lowest Keating Active Etf stock price recorded was $24.60 on June 14, 2024. Since then, Keating Active Etf's stock price has risen over 23.71% to $30.43 now.
- The 52-week high stock price for KEAT is $30.57, representing a 0.45% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for KEAT is $24.99, indicating a -17.88% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about KEAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $30.43 | $30.43 | $0.00 | 112.0 | -0.16% |
| Dec 04, 2025 | $30.54 | $30.48 | $0.0569 | 661.0 | +0.03% |
| Dec 03, 2025 | $30.50 | $30.47 | $0.026 | 185.0 | +0.58% |
| Dec 02, 2025 | $30.30 | $30.25 | $0.0486 | 334.0 | -0.60% |
| Dec 01, 2025 | $30.57 | $30.48 | $0.0896 | 1,322.0 | -0.09% |
| Nov 28, 2025 | $30.56 | $30.49 | $0.07 | 1,644.0 | +0.53% |
| Nov 26, 2025 | $30.38 | $30.35 | $0.0312 | 114.0 | +1.03% |
| Nov 25, 2025 | $30.08 | $30.04 | $0.0394 | 322.0 | +0.58% |
| Nov 24, 2025 | $29.87 | $29.63 | $0.2374 | 2,831.0 | +0.80% |
| Nov 21, 2025 | $29.63 | $29.63 | $0.00 | 115.0 | +0.83% |
| Nov 20, 2025 | $29.89 | $29.38 | $0.5065 | 4,600.0 | -1.15% |
| Nov 19, 2025 | $29.72 | $29.72 | $0.00 | 10.00 | -0.48% |
| Nov 18, 2025 | $29.87 | $29.71 | $0.1596 | 3,524.0 | +0.54% |
| Nov 17, 2025 | $29.82 | $29.71 | $0.11 | 16,785.0 | -0.70% |
| Nov 14, 2025 | $29.92 | $29.91 | $0.0101 | 110.0 | +0.12% |
| Nov 13, 2025 | $30.06 | $29.89 | $0.175 | 810.0 | -0.27% |
| Nov 12, 2025 | $29.99 | $29.96 | $0.025 | 620.0 | +0.12% |
| Nov 11, 2025 | $29.96 | $29.88 | $0.0799 | 1,424.0 | +0.98% |
| Nov 10, 2025 | $29.64 | $29.42 | $0.2191 | 362.0 | +1.03% |
Keating Active Etf Stock (KEAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Keating Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Keating Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Keating Active Etf Stock (KEAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.57 | $30.25 | $0.32 | 2,726.0 | -0.25% |
| Nov, 2025 | $30.56 | $28.76 | $1.80 | 36,819.0 | +4.42% |
| Oct, 2025 | $29.82 | $29.04 | $0.78 | 178,025.0 | -0.99% |
| Sep, 2025 | $29.67 | $28.70 | $0.9685 | 55,094.0 | +1.93% |
| Aug, 2025 | $28.95 | $27.13 | $1.82 | 41,503.0 | +6.81% |
| Jul, 2025 | $27.68 | $27.00 | $0.677 | 55,311.0 | +0.25% |
| Jun, 2025 | $27.82 | $26.90 | $0.9231 | 57,521.0 | +0.16% |
| May, 2025 | $26.99 | $26.19 | $0.8019 | 43,757.0 | +1.40% |
| Apr, 2025 | $27.05 | $24.99 | $2.06 | 52,564.0 | -1.42% |
| Mar, 2025 | $27.02 | $25.98 | $1.04 | 26,048.0 | +2.49% |
| Feb, 2025 | $26.39 | $25.84 | $0.5457 | 85,356.0 | +2.01% |
| Jan, 2025 | $26.10 | $25.41 | $0.6943 | 34,885.0 | +1.35% |
Keating Active Etf Stock (KEAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.92 | $25.29 | $1.63 | 90,862.0 | -6.29% |
| Nov, 2024 | $27.02 | $26.26 | $0.7571 | 23,757.0 | +2.54% |
| Oct, 2024 | $26.98 | $26.35 | $0.6297 | 43,751.0 | -1.45% |
| Sep, 2024 | $26.99 | $26.31 | $0.6809 | 22,239.0 | -0.11% |
| Aug, 2024 | $26.77 | $25.34 | $1.43 | 22,703.0 | +1.89% |
| Jul, 2024 | $26.27 | $24.88 | $1.40 | 77,025.0 | +5.63% |
| Jun, 2024 | $25.21 | $24.60 | $0.61 | 119,770.0 | -1.99% |
| May, 2024 | $25.55 | $24.68 | $0.8718 | 44,113.0 | +2.48% |
| Apr, 2024 | $25.26 | $24.73 | $0.5301 | 303,896.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):