Keating Active ETF (NQ: KEAT )

26.54 +0.16 (+0.60%)

Official Closing Price Updated: 4:15 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	26.54	26.54	26.54	26.54	2	+0.16(+0.60%)
Nov 04, 2024	26.38	26.38	26.38	26.38	2	+0.07(+0.28%)
Nov 01, 2024	26.49	26.49	26.30	26.30	1,050	-0.05(-0.18%)
Oct 31, 2024	26.35	26.35	26.35	26.35	450	-0.19(-0.71%)
Oct 30, 2024	26.55	26.58	26.54	26.54	8,890	-0.05(-0.20%)
Oct 29, 2024	26.59	26.59	26.59	26.59	43	-0.08(-0.29%)
Oct 28, 2024	26.67	26.67	26.67	26.67	3	-0.03(-0.13%)
Oct 25, 2024	26.75	26.76	26.70	26.70	15,700	-0.07(-0.26%)
Oct 24, 2024	26.77	26.77	26.77	26.77	45	+0.07(+0.25%)
Oct 23, 2024	26.63	26.71	26.63	26.71	315	-0.08(-0.31%)
Oct 22, 2024	26.76	26.79	26.76	26.79	231	-0.05(-0.19%)
Oct 21, 2024	26.82	26.84	26.82	26.84	2,365	-0.11(-0.42%)
Oct 18, 2024	26.95	26.98	26.95	26.95	1,085	+0.11(+0.41%)
Oct 17, 2024	26.85	26.85	26.84	26.84	6,500	+0.05(+0.19%)
Oct 16, 2024	26.79	26.79	26.75	26.79	153	+0.06(+0.22%)
Oct 15, 2024	26.73	26.73	26.70	26.73	114	-0.18(-0.67%)
Oct 14, 2024	26.91	26.91	26.87	26.91	100	+0.02(+0.06%)
Oct 11, 2024	26.86	26.90	26.86	26.90	137	+0.03(+0.12%)
Oct 10, 2024	26.86	26.86	26.83	26.86	183	+0.05(+0.18%)
Oct 09, 2024	26.78	26.82	26.78	26.82	123	+0.03(+0.12%)
Oct 08, 2024	26.71	26.78	26.71	26.78	325	-0.11(-0.42%)
Oct 07, 2024	26.85	26.91	26.85	26.90	1,153	-0.08(-0.31%)
Oct 04, 2024	26.98	26.98	26.98	26.98	100	+0.08(+0.31%)
Oct 03, 2024	26.84	26.91	26.84	26.90	4,453	-0.01(-0.05%)
Oct 02, 2024	26.91	26.91	26.91	26.91	6	+0.01(+0.04%)
Oct 01, 2024	26.84	26.90	26.84	26.90	1,367	+0.16(+0.60%)
Sep 30, 2024	26.74	26.74	26.74	26.74	2	-0.03(-0.11%)
Sep 27, 2024	26.77	26.77	26.77	26.77	0	+0.10(+0.38%)
Sep 26, 2024	26.67	26.67	26.67	26.67	11,290	-0.07(-0.25%)
Sep 25, 2024	26.71	26.74	26.71	26.74	573	-0.16(-0.60%)
Sep 24, 2024	26.90	26.90	26.90	26.90	903	+0.04(+0.15%)
Sep 23, 2024	26.79	26.86	26.79	26.86	903	+0.10(+0.37%)
Sep 20, 2024	26.73	26.76	26.73	26.76	903	-0.02(-0.08%)
Sep 19, 2024	26.72	26.81	26.71	26.78	4,775	+0.13(+0.47%)
Sep 18, 2024	26.65	26.65	26.65	26.65	5	-0.11(-0.40%)
Sep 17, 2024	26.76	26.76	26.76	26.76	18	+0.03(+0.12%)
Sep 16, 2024	26.73	26.73	26.73	26.73	2	+0.18(+0.66%)
Sep 13, 2024	26.51	26.55	26.51	26.55	678	+0.15(+0.57%)
Sep 12, 2024	26.35	26.40	26.35	26.40	1,052	+0.15(+0.59%)
Sep 11, 2024	26.24	26.24	26.24	26.24	0	-0.01(-0.04%)
Sep 10, 2024	26.25	26.25	26.25	26.25	2	-0.10(-0.37%)
Sep 09, 2024	26.42	26.42	26.35	26.35	626	+0.13(+0.51%)
Sep 06, 2024	26.22	26.22	26.22	26.22	100	-0.15(-0.56%)
Sep 05, 2024	26.37	26.37	26.37	26.37	2	-0.03(-0.13%)
Sep 04, 2024	26.56	26.56	26.40	26.40	574	-0.27(-1.03%)

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.