Keating Active ETF

KEAT
🏛️ usa →
29.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.49 25.49 25.49 25.49 0.0M
2024-12-30 25.34 25.34 25.32 25.32 0.0M
2024-12-27 25.55 25.55 25.55 25.55 0.0M
2024-12-26 25.60 25.62 25.57 25.62 0.0M
2024-12-24 25.43 25.56 25.43 25.56 0.0M
2024-12-23 25.34 25.44 25.34 25.44 0.0M
2024-12-20 25.44 25.44 25.44 25.44 0.0M
2024-12-19 25.36 25.36 25.29 25.31 0.0M
2024-12-18 25.96 26.01 25.55 25.58 0.0M
2024-12-17 26.03 26.07 26.01 26.07 0.0M
2024-12-16 26.23 26.23 26.10 26.18 0.0M
2024-12-13 26.34 26.37 26.34 26.37 0.0M
2024-12-12 26.45 26.45 26.36 26.41 0.0M
2024-12-11 26.56 26.59 26.56 26.59 0.0M
2024-12-10 26.64 26.64 26.54 26.57 0.0M
2024-12-09 26.68 26.68 26.56 26.60 0.0M
2024-12-05 26.67 26.71 26.67 26.71 0.0M
2024-12-04 26.75 26.78 26.69 26.70 0.0M
2024-12-03 26.92 26.92 26.89 26.92 0.0M
2024-12-02 26.83 26.90 26.83 26.90 0.0M
2024-11-29 27.01 27.02 26.99 27.02 0.0M
2024-11-27 26.92 26.92 26.84 26.88 0.0M
2024-11-26 26.75 26.77 26.73 26.77 0.0M
2024-11-25 26.82 26.82 26.82 26.82 0.0M
2024-11-22 26.89 26.89 26.89 26.89 0.0M
2024-11-21 26.68 26.82 26.68 26.76 0.0M
2024-11-20 26.61 26.62 26.61 26.61 0.0M
2024-11-19 26.48 26.56 26.48 26.52 0.0M
2024-11-18 26.41 26.50 26.41 26.50 0.0M
2024-11-14 26.36 26.36 26.36 26.36 0.0M
2024-11-13 26.35 26.35 26.33 26.33 0.0M
2024-11-12 26.38 26.38 26.27 26.27 0.0M
2024-11-11 26.47 26.47 26.47 26.47 0.0M
2024-11-08 26.67 26.67 26.67 26.67 0.0M
2024-11-07 26.60 26.61 26.60 26.61 0.0M
2024-11-05 26.54 26.54 26.54 26.54 0.0M
2024-11-04 26.38 26.38 26.38 26.38 0.0M
2024-11-01 26.49 26.49 26.30 26.30 0.0M
2024-10-31 26.35 26.35 26.35 26.35 0.0M
2024-10-30 26.55 26.58 26.54 26.54 0.0M
2024-10-29 26.59 26.59 26.59 26.59 0.0M
2024-10-28 26.67 26.67 26.67 26.67 0.0M
2024-10-25 26.75 26.76 26.70 26.70 0.0M
2024-10-24 26.78 26.78 26.78 26.78 0.0M
2024-10-23 26.63 26.71 26.63 26.71 0.0M
2024-10-22 26.76 26.79 26.76 26.79 0.0M
2024-10-21 26.82 26.84 26.82 26.84 0.0M
2024-10-18 26.95 26.98 26.95 26.95 0.0M
2024-10-17 26.85 26.85 26.84 26.84 0.0M
2024-10-16 26.75 26.79 26.75 26.79 0.0M
2024-10-15 26.70 26.73 26.70 26.73 0.0M
2024-10-14 26.87 26.91 26.87 26.91 0.0M
2024-10-11 26.86 26.90 26.86 26.90 0.0M
2024-10-10 26.83 26.86 26.83 26.86 0.0M
2024-10-09 26.78 26.82 26.78 26.82 0.0M
2024-10-08 26.71 26.78 26.71 26.78 0.0M
2024-10-07 26.85 26.91 26.85 26.90 0.0M
2024-10-04 26.98 26.98 26.98 26.98 0.0M
2024-10-03 26.84 26.91 26.84 26.90 0.0M
2024-10-02 26.91 26.91 26.91 26.91 0.0M
2024-10-01 26.84 26.90 26.84 26.90 0.0M
2024-09-30 26.74 26.74 26.74 26.74 0.0M
2024-09-26 26.76 26.76 26.76 26.76 0.0M
2024-09-25 26.80 26.83 26.80 26.83 0.0M
2024-09-24 26.99 26.99 26.99 26.99 0.0M
2024-09-23 26.88 26.95 26.88 26.95 0.0M
2024-09-20 26.82 26.85 26.82 26.85 0.0M
2024-09-19 26.81 26.90 26.80 26.87 0.0M
2024-09-18 26.75 26.75 26.75 26.75 0.0M
2024-09-17 26.85 26.85 26.85 26.85 0.0M
2024-09-16 26.82 26.82 26.82 26.82 0.0M
2024-09-13 26.60 26.64 26.60 26.64 0.0M
2024-09-12 26.44 26.49 26.44 26.49 0.0M
2024-09-10 26.35 26.35 26.35 26.35 0.0M
2024-09-09 26.51 26.51 26.44 26.44 0.0M
2024-09-06 26.31 26.31 26.31 26.31 0.0M
2024-09-05 26.46 26.46 26.46 26.46 0.0M
2024-09-04 26.65 26.65 26.49 26.49 0.0M
2024-08-30 26.77 26.77 26.77 26.77 0.0M
2024-08-29 26.75 26.76 26.75 26.76 0.0M
2024-08-26 26.76 26.76 26.76 26.76 0.0M
2024-08-23 26.66 26.66 26.66 26.66 0.0M
2024-08-22 26.42 26.44 26.39 26.39 0.0M
2024-08-21 26.51 26.51 26.49 26.49 0.0M
2024-08-19 26.54 26.54 26.54 26.54 0.0M
2024-08-15 26.30 26.30 26.30 26.30 0.0M
2024-08-14 26.20 26.20 26.20 26.20 0.0M
2024-08-13 26.20 26.20 26.20 26.20 0.0M
2024-08-12 26.08 26.08 26.08 26.08 0.0M
2024-08-07 25.55 25.55 25.51 25.51 0.0M
2024-08-05 25.34 25.36 25.34 25.36 0.0M
2024-08-02 25.83 25.83 25.83 25.83 0.0M
2024-08-01 26.10 26.19 26.10 26.16 0.0M
2024-07-30 26.05 26.11 26.05 26.11 0.0M
2024-07-24 25.51 25.51 25.51 25.51 0.0M
2024-07-19 25.63 25.63 25.56 25.56 0.0M
2024-07-18 25.72 25.74 25.72 25.74 0.0M
2024-07-16 25.64 25.73 25.64 25.73 0.0M
2024-07-15 25.57 25.57 25.51 25.51 0.0M
2024-07-12 25.51 25.51 25.50 25.50 0.0M
2024-07-11 25.33 25.38 25.28 25.38 0.0M
2024-07-09 24.96 25.00 24.96 25.00 0.0M
2024-07-08 25.05 25.05 25.05 25.05 0.0M
2024-07-05 25.05 25.05 25.05 25.05 0.0M
2024-07-01 24.89 24.89 24.89 24.89 0.0M
2024-06-28 24.90 24.90 24.87 24.87 0.0M
2024-06-27 24.83 24.87 24.79 24.87 0.0M
2024-06-26 25.03 25.03 25.03 25.03 0.0M
2024-06-25 25.07 25.07 25.07 25.07 0.0M
2024-06-24 25.09 25.21 25.09 25.19 0.0M
2024-06-21 24.87 24.92 24.87 24.92 0.0M
2024-06-20 24.84 24.95 24.84 24.95 0.0M
2024-06-18 24.84 24.84 24.84 24.84 0.0M
2024-06-17 24.74 24.74 24.73 24.73 0.0M
2024-06-14 24.73 24.73 24.60 24.65 0.0M
2024-06-13 24.78 24.78 24.73 24.75 0.0M
2024-06-12 25.02 25.02 24.94 24.94 0.0M
2024-06-07 25.02 25.03 24.95 24.95 0.0M
2024-06-06 25.21 25.21 25.21 25.21 0.0M
2024-06-05 25.11 25.11 25.09 25.09 0.0M
2024-06-04 25.04 25.10 25.01 25.06 0.1M
2024-06-03 25.21 25.21 25.21 25.21 0.0M
2024-05-30 25.11 25.11 25.09 25.09 0.0M
2024-05-29 24.94 24.94 24.94 24.94 0.0M
2024-05-28 25.17 25.17 25.17 25.17 0.0M
2024-05-24 25.15 25.15 25.13 25.13 0.0M
2024-05-22 25.37 25.37 25.28 25.28 0.0M
2024-05-20 25.49 25.49 25.49 25.49 0.0M
2024-05-16 25.45 25.45 25.45 25.45 0.0M
2024-05-10 25.26 25.26 25.26 25.26 0.0M
2024-05-09 25.20 25.27 25.20 25.26 0.0M
2024-05-06 25.04 25.04 25.04 25.04 0.0M
2024-05-03 24.90 24.90 24.90 24.90 0.0M
2024-05-02 24.84 24.84 24.84 24.84 0.0M
2024-04-30 24.76 24.76 24.76 24.76 0.0M
2024-04-29 25.18 25.18 25.18 25.18 0.0M
2024-04-26 25.16 25.16 25.13 25.13 0.0M
2024-04-25 25.00 25.15 25.00 25.15 0.0M
2024-04-24 24.97 25.05 24.97 25.05 0.0M
2024-04-23 25.01 25.07 25.01 25.07 0.0M
2024-04-22 24.93 24.93 24.92 24.92 0.0M
2024-04-19 24.88 24.94 24.88 24.94 0.0M
2024-04-18 24.83 24.83 24.73 24.75 0.0M
2024-04-17 24.74 24.74 24.74 24.74 0.0M
2024-04-16 24.74 24.74 24.74 24.74 0.0M
2024-04-15 24.95 24.95 24.83 24.88 0.2M
2024-04-12 25.26 25.26 25.00 25.00 0.0M
2024-04-11 25.13 25.23 25.05 25.23 0.1M
2024-04-10 25.27 25.31 25.26 25.26 0.1M
2024-04-09 25.34 25.43 25.34 25.43 0.0M
2024-04-08 25.42 25.42 25.35 25.35 0.0M
2024-04-05 25.41 25.41 25.41 25.41 0.0M
2024-04-04 25.51 25.51 25.28 25.28 0.0M
2024-04-03 25.50 25.50 25.50 25.50 0.0M
2024-04-02 25.45 25.45 25.45 25.45 0.0M
2024-04-01 25.40 25.42 25.40 25.42 0.0M
2024-03-28 25.40 25.47 25.40 25.47 0.0M
2024-03-27 25.15 25.32 24.09 25.32 0.0M