MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEAT — Keating Active ETF
NasdaqKeating Active ETF
$32.55
-0.00(-0.01%)
- O
- 32.55
- H
- 32.55
- L
- 32.55
- V
- 305.61
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.55
Period Return+23.22%
Period High$35.32
Period Low$26.19
Avg Daily Volume3.4K
Total Trading Days365
KEAT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.55 | $32.55 | $32.55 | $32.55 | $-0.00 | -0.01% | 306 | $32.54 | $32.55 $32.55 |
| Oct 2, 2026 | $32.53 | $32.55 | $32.53 | $32.55 | +$0.10 | +0.29% | 747 | $32.54 | $32.53 $32.55 |
| Oct 1, 2026 | $32.46 | $32.46 | $32.46 | $32.46 | $-0.07 | -0.20% | 16 | $32.43 | $32.46 $32.46 |
| Sep 30, 2026 | $32.73 | $32.73 | $32.52 | $32.52 | $-0.17 | -0.51% | 168 | $32.72 | $32.52 $32.73 |
| Sep 29, 2026 | $32.69 | $32.69 | $32.69 | $32.69 | $-0.38 | -1.16% | 1,034 | $32.63 | $32.69 $32.69 |
| Sep 28, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | $-0.39 | -1.17% | 926 | $33.07 | $33.07 $33.07 |
| Sep 25, 2026 | $33.41 | $33.47 | $33.41 | $33.47 | $-0.09 | -0.27% | 1,410 | $33.43 | $33.41 $33.47 |
| Sep 24, 2026 | $33.72 | $33.72 | $33.56 | $33.56 | $-0.01 | -0.03% | 176 | $33.68 | $33.56 $33.72 |
| Sep 23, 2026 | $33.61 | $33.62 | $33.57 | $33.57 | $-0.32 | -0.93% | 2,312 | $33.62 | $33.57 $33.62 |
| Sep 22, 2026 | $33.82 | $33.88 | $33.82 | $33.88 | +$0.03 | +0.08% | 331 | $33.82 | $33.82 $33.88 |
| Sep 21, 2026 | $33.88 | $33.88 | $33.85 | $33.85 | $-0.18 | -0.53% | 120 | $33.88 | $33.85 $33.88 |
| Sep 18, 2026 | $34.02 | $34.05 | $34.02 | $34.04 | $-0.29 | -0.84% | 2,055 | $34.02 | $34.02 $34.05 |
| Sep 17, 2026 | $34.32 | $34.32 | $34.32 | $34.32 | +$0.15 | +0.44% | 19 | $34.30 | $34.32 $34.32 |
| Sep 16, 2026 | $34.07 | $34.17 | $34.07 | $34.17 | $-0.43 | -1.23% | 132 | $34.14 | $34.07 $34.17 |
| Sep 15, 2026 | $34.57 | $34.60 | $34.57 | $34.60 | +$0.20 | +0.58% | 116 | $34.56 | $34.57 $34.60 |
| Sep 14, 2026 | $34.46 | $34.46 | $34.40 | $34.40 | $-0.14 | -0.40% | 340 | $34.46 | $34.40 $34.46 |
| Sep 11, 2026 | $34.53 | $34.53 | $34.53 | $34.53 | $-0.01 | -0.03% | 103 | $34.54 | $34.53 $34.53 |
| Sep 10, 2026 | $34.57 | $34.57 | $34.50 | $34.55 | $-0.13 | -0.37% | 948 | $34.53 | $34.50 $34.57 |
| Sep 9, 2026 | $34.62 | $34.68 | $34.62 | $34.67 | +$0.05 | +0.13% | 1,668 | $34.63 | $34.62 $34.68 |
| Sep 8, 2026 | $34.81 | $34.81 | $34.63 | $34.63 | $-0.01 | -0.01% | 193 | $34.81 | $34.63 $34.81 |
| Sep 4, 2026 | $34.63 | $34.63 | $34.63 | $34.63 | $-0.23 | -0.67% | 14 | $34.64 | $34.63 $34.63 |
| Sep 3, 2026 | $34.78 | $34.87 | $34.78 | $34.87 | +$0.21 | +0.62% | 756 | $34.78 | $34.78 $34.87 |
| Sep 2, 2026 | $34.68 | $34.68 | $34.65 | $34.65 | +$0.06 | +0.18% | 2,176 | $34.68 | $34.65 $34.68 |
| Sep 1, 2026 | $34.69 | $34.75 | $34.59 | $34.59 | $-0.09 | -0.25% | 29,870 | $34.73 | $34.59 $34.75 |
| Aug 31, 2026 | $34.68 | $34.68 | $34.68 | $34.68 | +$0.02 | +0.07% | 14 | $34.50 | $34.68 $34.68 |
| Aug 28, 2026 | $34.72 | $34.72 | $34.65 | $34.65 | $-0.22 | -0.63% | 449 | $34.72 | $34.65 $34.72 |
| Aug 27, 2026 | $34.81 | $34.87 | $34.78 | $34.87 | +$0.04 | +0.11% | 1,414 | $34.77 | $34.78 $34.87 |
| Aug 26, 2026 | $34.83 | $34.83 | $34.83 | $34.83 | $-0.33 | -0.94% | 39 | $34.95 | $34.83 $34.83 |
| Aug 25, 2026 | $35.17 | $35.17 | $35.17 | $35.17 | +$0.01 | +0.04% | 6,233 | $35.18 | $35.17 $35.17 |
| Aug 24, 2026 | $35.10 | $35.16 | $35.10 | $35.15 | $-0.02 | -0.05% | 1,874 | $35.11 | $35.10 $35.16 |