Skip to main content

Keating Active ETF (NQ: KEAT )

25.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 25.64 25.73 25.64 25.73 2,175 +0.22(+0.85%)
Jul 15, 2024 25.57 25.57 25.51 25.51 25,520 +0.02(+0.06%)
Jul 12, 2024 25.51 25.51 25.50 25.50 342 +0.11(+0.45%)
Jul 11, 2024 25.33 25.38 25.28 25.38 44,525 +0.21(+0.83%)
Jul 10, 2024 25.17 25.17 25.17 25.17 0 +0.17(+0.68%)
Jul 09, 2024 25.00 25.00 24.96 25.00 100 -0.05(-0.20%)
Jul 08, 2024 25.05 25.05 25.05 25.05 1 +0.00(+0.02%)
Jul 05, 2024 25.05 25.05 25.05 25.05 100 +0.02(+0.10%)
Jul 03, 2024 25.02 25.02 25.02 25.02 0 +0.14(+0.58%)
Jul 02, 2024 24.88 24.88 24.88 24.88 0 -0.01(-0.03%)
Jul 01, 2024 24.89 24.89 24.89 24.89 3 +0.01(+0.05%)
Jun 28, 2024 24.90 24.90 24.87 24.87 302 +0.00(+0.01%)
Jun 27, 2024 24.83 24.87 24.79 24.87 2,100 +0.05(+0.19%)
Jun 26, 2024 24.82 24.82 24.82 24.82 6 -0.04(-0.14%)
Jun 25, 2024 24.86 24.86 24.86 24.86 39 -0.12(-0.49%)
Jun 24, 2024 24.88 25.00 24.88 24.98 3,483 +0.27(+1.10%)
Jun 21, 2024 24.66 24.71 24.66 24.71 1,034 -0.03(-0.14%)
Jun 20, 2024 24.63 24.74 24.63 24.74 2,322 +0.11(+0.46%)
Jun 18, 2024 24.63 24.63 24.63 24.63 100 +0.10(+0.41%)
Jun 17, 2024 24.54 24.54 24.53 24.53 121 +0.08(+0.33%)
Jun 14, 2024 24.53 24.53 24.40 24.45 558 -0.10(-0.40%)
Jun 13, 2024 24.58 24.58 24.53 24.55 590 -0.19(-0.75%)
Jun 12, 2024 24.81 24.81 24.73 24.73 221 +0.04(+0.17%)
Jun 11, 2024 24.69 24.69 24.69 24.69 0 -0.11(-0.46%)
Jun 10, 2024 24.81 24.81 24.81 24.81 0 +0.06(+0.26%)
Jun 07, 2024 24.81 24.82 24.74 24.74 423 -0.26(-1.03%)
Jun 06, 2024 25.00 25.00 25.00 25.00 115 +0.12(+0.49%)
Jun 05, 2024 24.90 24.90 24.88 24.88 122 +0.02(+0.09%)
Jun 04, 2024 24.83 24.89 24.80 24.86 109,204 -0.14(-0.57%)
Jun 03, 2024 25.00 25.00 25.00 25.00 2 -0.17(-0.67%)
May 31, 2024 25.17 25.17 25.17 25.17 0 +0.29(+1.17%)
May 30, 2024 24.90 24.90 24.88 24.88 618 +0.14(+0.58%)
May 29, 2024 24.73 24.73 24.73 24.73 39 -0.23(-0.91%)
May 28, 2024 24.96 24.96 24.96 24.96 4 +0.03(+0.14%)
May 24, 2024 24.94 24.94 24.93 24.93 579 +0.07(+0.30%)
May 23, 2024 24.85 24.85 24.85 24.85 0 -0.22(-0.89%)
May 22, 2024 25.16 25.16 25.07 25.07 594 -0.22(-0.88%)
May 21, 2024 25.30 25.30 25.30 25.30 0 +0.02(+0.06%)
May 20, 2024 25.28 25.28 25.28 25.28 21 -0.06(-0.22%)
May 17, 2024 25.34 25.34 25.34 25.34 0 +0.10(+0.40%)
May 16, 2024 25.24 25.24 25.24 25.24 10 +0.03(+0.12%)
May 15, 2024 25.21 25.21 25.21 25.21 0 +0.08(+0.32%)
May 14, 2024 25.13 25.13 25.13 25.13 0 +0.08(+0.30%)
May 13, 2024 25.05 25.05 25.05 25.05 0 +0.00(+0.01%)
May 10, 2024 25.05 25.05 25.05 25.05 100 -0.00(-0.01%)
May 09, 2024 24.99 25.06 24.99 25.05 42,454 +0.25(+1.01%)
May 08, 2024 24.80 24.80 24.80 24.80 0 -0.01(-0.04%)
May 07, 2024 24.81 24.81 24.81 24.81 0 -0.03(-0.10%)
May 06, 2024 24.83 24.83 24.83 24.83 42 +0.14(+0.55%)
May 03, 2024 24.70 24.70 24.70 24.70 100 +0.06(+0.24%)
May 02, 2024 24.64 24.64 24.64 24.64 94 +0.17(+0.68%)
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.