Get the Stockscreener App
35.32
0.30%
0.1045
After Hours:
35.31
-0.0097
-0.03%
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 March 02, 2026, is $35.32.
- Keating Active Etf all-time high stock price is $35.22, occurred on February 27, 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 43.58% to $35.32 now.
- The 52-week high stock price for KEAT is $35.22, representing a -0.30% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for KEAT is $24.99, indicating a -29.24% 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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $35.32 | $35.11 | $0.2097 | 1,451.0 | +0.30% |
| Feb 27, 2026 | $35.22 | $35.08 | $0.1352 | 13,691.0 | +0.92% |
| Feb 26, 2026 | $34.89 | $34.62 | $0.2733 | 916.0 | -0.05% |
| Feb 25, 2026 | $35.04 | $34.88 | $0.16 | 1,170.0 | -0.86% |
| Feb 24, 2026 | $35.21 | $34.90 | $0.3128 | 945.0 | +0.65% |
| Feb 23, 2026 | $34.98 | $34.90 | $0.085 | 4,812.0 | +1.15% |
| Feb 20, 2026 | $34.59 | $34.31 | $0.2754 | 745.0 | +0.17% |
| Feb 19, 2026 | $34.53 | $34.45 | $0.0762 | 538.0 | +0.70% |
| Feb 18, 2026 | $34.53 | $34.25 | $0.28 | 31,970.0 | +1.35% |
| Feb 17, 2026 | $34.16 | $33.78 | $0.375 | 2,843.0 | -0.92% |
| Feb 13, 2026 | $34.14 | $34.14 | $0.00 | 56.00 | +1.34% |
| Feb 12, 2026 | $34.28 | $33.68 | $0.60 | 3,275.0 | -1.63% |
| Feb 11, 2026 | $34.25 | $34.24 | $0.0058 | 119.0 | +1.48% |
| Feb 10, 2026 | $33.81 | $33.75 | $0.0648 | 133.0 | +0.11% |
| Feb 09, 2026 | $33.72 | $33.55 | $0.17 | 1,209.0 | +1.23% |
| Feb 06, 2026 | $33.30 | $33.18 | $0.1185 | 901.0 | +1.92% |
| Feb 05, 2026 | $32.78 | $32.67 | $0.1056 | 4,304.0 | -1.83% |
| Feb 04, 2026 | $33.30 | $33.02 | $0.28 | 3,251.0 | +1.08% |
| Feb 03, 2026 | $32.93 | $32.66 | $0.2657 | 2,075.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $35.32 | $35.11 | $0.2097 | 2,902.0 | +0.30% |
| 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% |
0.22%
0.30%
Cap:
|
Volume (24h):