Get the Stockscreener App
32.78
0.62%
-0.203
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 October 14, 2026, is $32.78.
- Keating Active Etf all-time high stock price is $35.32, occurred on March 02, 2026.
- 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 33.23% to $32.78 now.
- The 52-week high stock price for KEAT is $35.32, representing a 7.76% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for KEAT is $28.76, indicating a -12.25% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Keating Active Etf (KEAT) stock in the beginning of 2025 was $25.70. The stock closed the year at $30.47, a gain of over 18.54% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $32.78 | $32.78 | $0.00 | 250.0 | -0.62% |
| Oct 13, 2026 | $33.02 | $32.93 | $0.09 | 1,811.0 | +0.21% |
| Oct 12, 2026 | $32.91 | $32.85 | $0.058 | 260.0 | +0.42% |
| Oct 09, 2026 | $32.92 | $32.77 | $0.15 | 1,627.0 | -0.21% |
| Oct 08, 2026 | $32.84 | $32.84 | $0.00 | 37.00 | +1.11% |
| Oct 07, 2026 | $32.48 | $32.48 | $0.0002 | 2,036.0 | -0.71% |
| Oct 06, 2026 | $32.71 | $32.71 | $0.00 | 54.00 | +0.30% |
| Oct 05, 2026 | $32.61 | $32.55 | $0.0622 | 307.0 | +0.18% |
| Oct 02, 2026 | $32.55 | $32.53 | $0.024 | 747.0 | +0.29% |
| Oct 01, 2026 | $32.46 | $32.46 | $0.00 | 16.00 | -0.20% |
| Sep 30, 2026 | $32.73 | $32.52 | $0.2054 | 168.0 | -0.51% |
| Sep 29, 2026 | $32.69 | $32.69 | $0.00 | 1,033.0 | -1.16% |
| Sep 28, 2026 | $33.07 | $33.07 | $0.0043 | 926.0 | -1.17% |
| Sep 25, 2026 | $33.47 | $33.41 | $0.055 | 1,410.0 | -0.27% |
| Sep 24, 2026 | $33.72 | $33.56 | $0.1648 | 176.0 | -0.03% |
| Sep 23, 2026 | $33.62 | $33.56 | $0.055 | 2,312.0 | -0.93% |
| Sep 22, 2026 | $33.88 | $33.82 | $0.0603 | 331.0 | +0.08% |
| Sep 21, 2026 | $33.88 | $33.85 | $0.027 | 119.0 | -0.53% |
| Sep 18, 2026 | $34.05 | $34.02 | $0.03 | 2,054.0 | -0.84% |
| Sep 17, 2026 | $34.32 | $34.32 | $0.00 | 18.00 | +0.44% |
| Sep 16, 2026 | $34.17 | $34.07 | $0.1007 | 131.0 | -1.23% |
| Sep 15, 2026 | $34.60 | $34.57 | $0.027 | 115.0 | +0.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $33.02 | $32.46 | $0.5613 | 7,145.0 | +0.77% |
| Sep, 2026 | $34.87 | $32.52 | $2.34 | 44,853.0 | -6.20% |
| Aug, 2026 | $35.17 | $33.04 | $2.13 | 45,475.0 | +4.67% |
| Jul, 2026 | $33.16 | $31.13 | $2.03 | 98,925.0 | +6.13% |
| Jun, 2026 | $33.42 | $31.21 | $2.21 | 89,019.0 | -6.49% |
| May, 2026 | $34.27 | $33.30 | $0.9717 | 61,914.0 | -1.65% |
| Apr, 2026 | $34.72 | $33.33 | $1.39 | 109,906.0 | -0.50% |
| Mar, 2026 | $35.32 | $33.03 | $2.29 | 47,894.0 | -3.14% |
| Feb, 2026 | $35.22 | $32.36 | $2.86 | 96,692.0 | +8.68% |
| Jan, 2026 | $33.24 | $30.65 | $2.59 | 84,290.0 | +6.34% |
Keating Active Etf Stock (KEAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.01 | $30.25 | $0.76 | 45,262.0 | +0.35% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):