Stock listing
NASDAQ:KEAT Keating Active ETF Stock
Follow Keating Active ETF into a list and get an email when it puts out news.
Share price · NASDAQ:KEAT
$33.16 USD +0.01 (+0.0%)
Close on Oct 30, 2026
- Day range
- $33.07 – $33.18 USDOct 30, 2026
- Volume
- 300 sharesOct 30, 2026
- 52-week range
- $28.76 – $35.32 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $84,114 USDMedian day 500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:KEAT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.16 | +0.006 | 0.0% | $33.11 | $33.18 | $33.07 | 300 | |
| $33.15 | -0.102 | -0.3% | $33.15 | $33.15 | $33.15 | 100 | |
| $33.26 | 0.00 | 0.0% | $33.24 | $33.26 | $33.15 | 40,400 | |
| $33.26 | -0.006 | 0.0% | $33.26 | $33.26 | $33.26 | 100 | |
| $33.26 | +0.058 | +0.2% | $33.26 | $33.26 | $33.22 | 1,600 | |
| $33.20 | +0.171 | +0.5% | $33.22 | $33.24 | $33.18 | 1,900 | |
| $33.03 | -0.258 | -0.8% | $32.97 | $33.05 | $32.97 | 11,800 | |
| $33.29 | -0.098 | -0.3% | $33.28 | $33.31 | $33.26 | 800 | |
| $33.39 | -0.062 | -0.2% | $33.39 | $33.39 | $33.38 | 800 | |
| $33.45 | -0.061 | -0.2% | $33.39 | $33.45 | $33.39 | 500 | |
| $33.51 | +0.383 | +1.2% | $33.35 | $33.51 | $33.35 | 900 | |
| $33.13 | +0.353 | +1.1% | $33.11 | $33.13 | $33.11 | 800 | |
| $32.78 | -0.203 | -0.6% | $32.78 | $32.78 | $32.78 | 300 | |
| $32.98 | +0.07 | +0.2% | $33.02 | $33.02 | $32.93 | 1,800 | |
| $32.91 | +0.138 | +0.4% | $32.85 | $32.91 | $32.85 | 300 | |
| $32.77 | -0.07 | -0.2% | $32.91 | $32.92 | $32.77 | 1,600 | |
| $32.84 | +0.36 | +1.1% | $32.84 | $32.84 | $32.84 | 100 | |
| $32.48 | -0.231 | -0.7% | $32.48 | $32.48 | $32.48 | 2,000 | |
| $32.71 | +0.099 | +0.3% | $32.71 | $32.71 | $32.71 | 100 | |
| $32.61 | +0.058 | +0.2% | $32.55 | $32.61 | $32.55 | 300 | |
| $32.55 | +0.095 | +0.3% | $32.53 | $32.55 | $32.53 | 700 | |
| $32.46 | -0.066 | -0.2% | $32.46 | $32.46 | $32.46 | 100 | |
| $32.53 | -0.167 | -0.5% | $32.73 | $32.73 | $32.53 | 200 | |
| $32.69 | -0.383 | -1.2% | $32.69 | $32.69 | $32.69 | 1,033 | |
| $33.07 | -0.391 | -1.2% | $33.07 | $33.07 | $33.07 | 925 | |
| $33.47 | -0.09 | -0.3% | $33.41 | $33.47 | $33.41 | 1,400 | |
| $33.56 | -0.01 | 0.0% | $33.72 | $33.72 | $33.56 | 200 | |
| $33.57 | -0.315 | -0.9% | $33.61 | $33.62 | $33.57 | 2,300 | |
| $33.88 | +0.027 | +0.1% | $33.82 | $33.88 | $33.82 | 300 | |
| $33.85 | -0.182 | -0.5% | $33.88 | $33.88 | $33.85 | 100 | |
| $34.04 | -0.287 | -0.8% | $34.02 | $34.05 | $34.02 | 2,100 | |
| $34.32 | +0.151 | +0.4% | $34.32 | $34.32 | $34.32 | 100 | |
| $34.17 | -0.426 | -1.2% | $34.07 | $34.17 | $34.07 | 100 | |
| $34.60 | +0.199 | +0.6% | $34.57 | $34.60 | $34.57 | 100 | |
| $34.40 | -0.136 | -0.4% | $34.46 | $34.46 | $34.40 | 300 | |
| $34.53 | -0.011 | 0.0% | $34.53 | $34.53 | $34.53 | 100 | |
| $34.55 | -0.128 | -0.4% | $34.57 | $34.57 | $34.50 | 900 | |
| $34.67 | +0.046 | +0.1% | $34.62 | $34.68 | $34.62 | 1,700 | |
| $34.63 | -0.005 | 0.0% | $34.81 | $34.81 | $34.63 | 200 | |
| $34.63 | -0.234 | -0.7% | $34.63 | $34.63 | $34.63 | 100 | |
| $34.87 | +0.215 | +0.6% | $34.78 | $34.87 | $34.78 | 800 | |
| $34.65 | +0.062 | +0.2% | $34.68 | $34.68 | $34.65 | 2,200 | |
| $34.59 | -0.087 | -0.3% | $34.69 | $34.75 | $34.59 | 29,900 | |
| $34.68 | +0.025 | +0.1% | $34.68 | $34.68 | $34.68 | 100 | |
| $34.65 | -0.221 | -0.6% | $34.72 | $34.72 | $34.65 | 400 | |
| $34.87 | +0.038 | +0.1% | $34.81 | $34.87 | $34.78 | 1,400 | |
| $34.83 | -0.332 | -0.9% | $34.83 | $34.83 | $34.83 | 100 | |
| $35.17 | +0.013 | 0.0% | $35.17 | $35.17 | $35.17 | 6,200 | |
| $35.15 | -0.017 | 0.0% | $35.10 | $35.16 | $35.10 | 1,900 | |
| $35.17 | +0.075 | +0.2% | $35.05 | $35.17 | $35.05 | 400 | |
| $35.10 | +0.14 | +0.4% | $35.07 | $35.10 | $35.07 | 500 | |
| $34.96 | +0.679 | +2.0% | $35.03 | $35.03 | $34.96 | 4,600 | |
| $34.28 | -0.03 | -0.1% | $34.28 | $34.28 | $34.28 | 100 | |
| $34.31 | +0.076 | +0.2% | $34.25 | $34.35 | $34.25 | 300 | |
| $34.23 | +0.232 | +0.7% | $34.23 | $34.23 | $34.23 | 100 | |
| $34.00 | -0.04 | -0.1% | $33.94 | $34.00 | $33.86 | 3,900 | |
| $34.04 | +0.091 | +0.3% | $33.99 | $34.04 | $33.99 | 800 | |
| $33.95 | -0.041 | -0.1% | $34.01 | $34.01 | $33.95 | 300 | |
| $33.99 | +0.177 | +0.5% | $33.88 | $33.99 | $33.88 | 200 | |
| $33.81 | +0.309 | +0.9% | $33.96 | $33.96 | $33.81 | 400 | |
| $33.50 | +0.216 | +0.6% | $33.50 | $33.50 | $33.50 | 6,400 | |
| $33.29 | +0.127 | +0.4% | $33.29 | $33.29 | $33.29 | 100 | |
| $33.16 | +0.043 | +0.1% | $33.20 | $33.20 | $33.16 | 400 | |
| $33.12 | -0.012 | 0.0% | $33.04 | $33.12 | $33.04 | 17,200 | |
| $33.13 | -0.005 | 0.0% | $33.08 | $33.16 | $33.02 | 2,600 | |
| $33.13 | +0.164 | +0.5% | $32.85 | $33.13 | $32.85 | 3,900 |
- Ticker
- NASDAQ:KEAT
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Keating Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Keating Active ETF.