Daily trading records

Keating Active ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Keating Active ETF.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Keating Active ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Keating Active ETF's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.24%

From the September 17, 2026 close of $34.3224 to $33.5552 on September 24, 2026.

20-session performance

-3.67%

From the August 26, 2026 close of $34.8339 to $33.5552 on September 24, 2026.

60-session performance

+7.50%

From the June 30, 2026 close of $31.214 to $33.5552 on September 24, 2026.

Keating Active ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$33.72$33.72$33.5552$33.5552176-$0.0098 (-0.03%)
$33.61$33.62$33.565$33.5652,312-$0.3153 (-0.93%)
$33.82$33.8803$33.82$33.8803331+$0.0273 (+0.08%)
$33.88$33.88$33.853$33.853120-$0.182 (-0.53%)
$34.02$34.05$34.02$34.0352,055-$0.2874 (-0.84%)
$34.3224$34.3224$34.3224$34.322419+$0.1517 (+0.44%)
$34.07$34.1707$34.07$34.1707132-$0.4263 (-1.23%)
$34.57$34.597$34.57$34.597116+$0.1995 (+0.58%)
$34.46$34.46$34.3975$34.3975340-$0.1366 (-0.40%)
$34.5341$34.5341$34.5341$34.5341103-$0.0109 (-0.03%)
$34.565$34.565$34.501$34.545948-$0.1283 (-0.37%)
$34.62$34.68$34.62$34.67331,668+$0.0462 (+0.13%)
$34.81$34.81$34.6271$34.6271193-$0.0051 (-0.01%)
$34.6322$34.6322$34.6322$34.632214-$0.2334 (-0.67%)
$34.78$34.8656$34.78$34.8656756+$0.2147 (+0.62%)
$34.68$34.68$34.6509$34.65092,176+$0.0616 (+0.18%)
$34.69$34.75$34.5893$34.589329,870-$0.0862 (-0.25%)
$34.6755$34.6755$34.6755$34.675514+$0.0245 (+0.07%)
$34.72$34.72$34.651$34.651449-$0.2207 (-0.63%)
$34.81$34.8717$34.78$34.87171,414+$0.0378 (+0.11%)
$34.8339$34.8339$34.8339$34.833939-$0.3322 (-0.94%)
$35.1661$35.1661$35.1661$35.16616,233+$0.0127 (+0.04%)
$35.10$35.16$35.10$35.15341,874-$0.0165 (-0.05%)
$35.05$35.1699$35.05$35.1699407+$0.0754 (+0.21%)
$35.07$35.10$35.07$35.0945516+$0.1395 (+0.40%)
$35.03$35.03$34.955$34.9554,567+$0.6795 (+1.98%)
$34.2755$34.2755$34.2755$34.275514-$0.0303 (-0.09%)
$34.25$34.35$34.25$34.3058339+$0.0761 (+0.22%)
$34.2297$34.2297$34.2297$34.229748+$0.2322 (+0.68%)
$33.94$33.9975$33.86$33.99753,852-$0.04 (-0.12%)
$33.99$34.0375$33.99$34.0375819+$0.0907 (+0.27%)
$34.005$34.005$33.9468$33.9468311-$0.0412 (-0.12%)
$33.88$33.988$33.88$33.988154+$0.1767 (+0.52%)
$33.96$33.96$33.8113$33.8113383+$0.3098 (+0.92%)
$33.5015$33.5015$33.5015$33.50156,414+$0.216 (+0.65%)
$33.2855$33.2855$33.2855$33.285520+$0.127 (+0.38%)
$33.195$33.195$33.1585$33.1585414+$0.0421 (+0.13%)
$33.04$33.1164$33.04$33.116417,202-$0.0113 (-0.03%)
$33.08$33.16$33.02$33.12772,601-$0.0055 (-0.02%)
$32.85$33.1332$32.85$33.13323,948+$0.1644 (+0.50%)
$33.03$33.03$32.9688$32.9688179+$0.0755 (+0.23%)
$32.8933$32.8933$32.8933$32.893322-$0.0155 (-0.05%)
$32.9088$32.9088$32.9088$32.908824-$0.07 (-0.21%)
$33.01$33.01$32.9788$32.9788178+$0.2082 (+0.64%)
$32.7706$32.7706$32.7706$32.770613+$0.0495 (+0.15%)
$32.75$32.75$32.7211$32.72115,069+$0.4248 (+1.32%)
$32.33$32.33$32.2963$32.2963144+$0.3111 (+0.97%)
$31.9852$31.9852$31.9852$31.985250-$0.1373 (-0.43%)
$32.1225$32.1225$32.1225$32.122517+$0.1672 (+0.52%)
$32.0399$32.0399$31.9553$31.9553351+$0.0527 (+0.17%)
$31.81$31.9026$31.81$31.9026646-$0.10 (-0.31%)
$32.00$32.0026$32.00$32.00263,177-$0.0004 (-0.00%)
$32.003$32.003$32.003$32.00329+$0.2458 (+0.77%)
$31.69$31.7572$31.69$31.757225,660+$0.2672 (+0.85%)
$31.52$31.52$31.49$31.49295-$0.0244 (-0.08%)
$31.63$31.63$31.50$31.514435,995-$0.0576 (-0.18%)
$31.54$31.572$31.54$31.5721,352+$0.1252 (+0.40%)
$31.50$31.50$31.4468$31.4468515-$0.1188 (-0.38%)
$31.475$31.5656$31.475$31.5656242+$0.4325 (+1.39%)
$31.246$31.33$31.1331$31.133118,432-$0.0809 (-0.26%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Keating Active ETF company profile.Review Keating Active ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Keating Active ETF's latest verified closing price?

Keating Active ETF closed at $33.5552 on September 24, 2026.

What period does Keating Active ETF's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Keating Active ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Keating Active ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Keating Active ETF's daily prices?

Daily aggregate prices are provided by Polygon.