Get the Stockscreener App
26.50
0.90%
0.2355
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 November 18, 2024, is $26.50.
- Keating Active Etf all-time high stock price is $26.99, occurred on September 24, 2024.
- 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 7.72% to $26.50 now.
- The 52-week high stock price for KEAT is $26.99, representing a 1.85% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for KEAT is $24.60, indicating a -7.17% decrease from the current share price, occurred on June 14, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.50 | $26.41 | $0.0895 | 814.0 | +0.90% |
| Nov 15, 2024 | $26.26 | $26.26 | $0.00 | 0.00 | -0.36% |
| Nov 14, 2024 | $26.36 | $26.36 | $0.00 | 76.00 | +0.13% |
| Nov 13, 2024 | $26.35 | $26.33 | $0.0245 | 380.0 | +0.23% |
| Nov 12, 2024 | $26.38 | $26.27 | $0.1144 | 224.0 | -0.75% |
| Nov 11, 2024 | $26.46 | $26.46 | $0.00 | 2.00 | -0.76% |
| Nov 08, 2024 | $26.67 | $26.67 | $0.00 | 15.00 | +0.23% |
| Nov 07, 2024 | $26.61 | $26.60 | $0.0066 | 171.0 | +0.03% |
| Nov 06, 2024 | $26.60 | $26.60 | $0.00 | 0.00 | +0.24% |
| Nov 05, 2024 | $26.54 | $26.54 | $0.00 | 2.00 | +0.60% |
| Nov 04, 2024 | $26.38 | $26.38 | $0.00 | 2.00 | +0.28% |
| Nov 01, 2024 | $26.49 | $26.30 | $0.1862 | 1,050.0 | -0.18% |
| Oct 31, 2024 | $26.35 | $26.35 | $0.00 | 450.0 | -0.71% |
| Oct 30, 2024 | $26.58 | $26.54 | $0.0397 | 8,890.0 | -0.20% |
| Oct 29, 2024 | $26.59 | $26.59 | $0.00 | 43.00 | -0.29% |
| Oct 28, 2024 | $26.67 | $26.67 | $0.00 | 3.00 | -0.13% |
| Oct 25, 2024 | $26.76 | $26.70 | $0.0553 | 15,700.0 | -0.26% |
| Oct 24, 2024 | $26.77 | $26.77 | $0.00 | 45.00 | +0.25% |
| Oct 23, 2024 | $26.71 | $26.63 | $0.0769 | 315.0 | -0.31% |
| Oct 22, 2024 | $26.79 | $26.76 | $0.0297 | 231.0 | -0.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.67 | $26.26 | $0.4039 | 3,550.0 | +0.56% |
| 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% |
0.46%
Cap:
|
Volume (24h):