Skip to main content

Keating Active ETF (NQ: KEAT )

24.75 -0.19 (-0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 24.78 24.78 24.73 24.75 586 -0.19(-0.75%)
Jun 12, 2024 25.02 25.02 24.94 24.94 220 +0.04(+0.17%)
Jun 11, 2024 24.90 24.90 24.90 24.90 0 -0.11(-0.46%)
Jun 10, 2024 25.01 25.01 25.01 25.01 0 +0.06(+0.26%)
Jun 07, 2024 25.02 25.03 24.95 24.95 420 -0.26(-1.03%)
Jun 06, 2024 25.21 25.21 25.21 25.21 115 +0.12(+0.49%)
Jun 05, 2024 25.11 25.11 25.09 25.09 121 +0.02(+0.09%)
Jun 04, 2024 25.04 25.10 25.01 25.06 108,301 -0.14(-0.57%)
Jun 03, 2024 25.21 25.21 25.21 25.21 2 -0.17(-0.67%)
May 31, 2024 25.38 25.38 25.38 25.38 0 +0.29(+1.17%)
May 30, 2024 25.11 25.11 25.09 25.09 613 +0.15(+0.58%)
May 29, 2024 24.94 24.94 24.94 24.94 39 -0.23(-0.91%)
May 28, 2024 25.17 25.17 25.17 25.17 4 +0.03(+0.14%)
May 24, 2024 25.15 25.15 25.13 25.13 575 +0.07(+0.30%)
May 23, 2024 25.06 25.06 25.06 25.06 0 -0.22(-0.89%)
May 22, 2024 25.37 25.37 25.28 25.28 590 -0.22(-0.88%)
May 21, 2024 25.51 25.51 25.51 25.51 0 +0.02(+0.06%)
May 20, 2024 25.49 25.49 25.49 25.49 21 -0.06(-0.22%)
May 17, 2024 25.55 25.55 25.55 25.55 0 +0.10(+0.40%)
May 16, 2024 25.45 25.45 25.45 25.45 10 +0.03(+0.12%)
May 15, 2024 25.42 25.42 25.42 25.42 0 +0.08(+0.32%)
May 14, 2024 25.34 25.34 25.34 25.34 0 +0.08(+0.30%)
May 13, 2024 25.26 25.26 25.26 25.26 0 +0.00(+0.01%)
May 10, 2024 25.26 25.26 25.26 25.26 100 -0.00(-0.01%)
May 09, 2024 25.20 25.27 25.20 25.26 42,103 +0.25(+1.01%)
May 08, 2024 25.01 25.01 25.01 25.01 0 -0.01(-0.04%)
May 07, 2024 25.02 25.02 25.02 25.02 0 -0.03(-0.10%)
May 06, 2024 25.04 25.04 25.04 25.04 42 +0.14(+0.55%)
May 03, 2024 24.90 24.90 24.90 24.90 100 +0.06(+0.24%)
May 02, 2024 24.84 24.84 24.84 24.84 94 +0.17(+0.68%)
May 01, 2024 24.68 24.68 24.68 24.68 0 -0.09(-0.35%)
Apr 30, 2024 24.76 24.76 24.76 24.76 9 -0.42(-1.66%)
Apr 29, 2024 25.18 25.18 25.18 25.18 3 +0.05(+0.21%)
Apr 26, 2024 25.16 25.16 25.13 25.13 741 -0.02(-0.08%)
Apr 25, 2024 25.00 25.15 25.00 25.15 5,045 +0.10(+0.40%)
Apr 24, 2024 24.97 25.05 24.97 25.05 566 -0.02(-0.10%)
Apr 23, 2024 25.01 25.07 25.01 25.07 16,300 +0.16(+0.63%)
Apr 22, 2024 24.93 24.93 24.92 24.92 900 -0.02(-0.08%)
Apr 19, 2024 24.88 24.94 24.88 24.94 500 +0.19(+0.75%)
Apr 18, 2024 24.83 24.83 24.73 24.75 15,200 +0.02(+0.07%)
Apr 17, 2024 24.74 24.74 24.74 24.74 8 -0.01(-0.03%)
Apr 16, 2024 24.74 24.74 24.74 24.74 28,041 -0.13(-0.53%)
Apr 15, 2024 24.95 24.95 24.83 24.88 236,367 -0.12(-0.50%)
Apr 12, 2024 25.26 25.26 25.00 25.00 216 -0.23(-0.90%)
Apr 11, 2024 25.13 25.23 25.05 25.23 70,212 -0.04(-0.15%)
Apr 10, 2024 25.27 25.31 25.26 25.26 105,543 -0.16(-0.64%)
Apr 09, 2024 25.34 25.43 25.34 25.43 1,383 +0.08(+0.30%)
Apr 08, 2024 25.42 25.42 25.35 25.35 1,123 -0.06(-0.23%)
Apr 05, 2024 25.41 25.41 25.41 25.41 100 +0.13(+0.52%)
Apr 04, 2024 25.51 25.51 25.28 25.28 28,022 -0.22(-0.88%)
Apr 03, 2024 25.50 25.50 25.50 25.50 21 +0.05(+0.21%)
Apr 02, 2024 25.45 25.45 25.45 25.45 7 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.