EA Series Trust Keating Active ETF

Koers

EA Series Trust Keating Active ETF 32,440 -0,70 -2,10% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
29-01-2026	1.381	33,24	33,24	32,97	33,1372
28-01-2026	6.113	33,148	33,148	32,93	33,0303
27-01-2026	7.122	32,76	32,96	32,635	32,9376
26-01-2026	621	32,66	32,6608	32,66	32,6608
23-01-2026	2.408	32,42	32,56	32,42	32,56
22-01-2026	312	--	32,1545	32,1545	--
21-01-2026	1.609	32,07	32,07	31,93	32,1545
20-01-2026	640	32,33	32,33	31,78	31,8184
16-01-2026	351	31,57	31,5931	31,57	31,58
15-01-2026	1.273	31,65	31,75	31,65	31,7485
14-01-2026	127	31,805	31,8062	31,805	31,8062
13-01-2026	1.678	31,49	31,61	31,49	31,5661
12-01-2026	5.596	31,4464	31,4464	31,3914	31,3914
09-01-2026	4.521	31,16	31,16	31,11	31,12
08-01-2026	248	31,07	31,0953	31,07	31,0953
07-01-2026	1.541	30,72	30,876	30,72	30,876
06-01-2026	466	31,00	31,0495	31,00	31,0495
05-01-2026	831	30,83	30,83	30,77	30,8056
02-01-2026	25	--	30,6531	30,6531	--
31-12-2025	15	--	30,4705	30,4705	--
30-12-2025	7.329	30,625	30,71	30,59	30,6531
29-12-2025	5.740	30,51	30,53	30,51	30,4982
26-12-2025	691	30,7214	30,789	30,7214	30,75
24-12-2025	392	30,64	30,71	30,64	30,7048
23-12-2025	2.335	30,76	30,76	30,60	30,7034
22-12-2025	16.015	31,00	31,01	30,89	30,9177
19-12-2025	418	30,84	30,84	30,7169	30,75
18-12-2025	4.134	30,80	30,8159	30,63	30,6643
17-12-2025	1.270	30,7185	30,79	30,7001	30,7803
16-12-2025	113	30,63	30,63	30,6105	30,6105
15-12-2025	378	30,87	30,90	30,87	30,8775
12-12-2025	1.415	30,78	30,88	30,78	30,86
11-12-2025	169	30,88	30,88	30,8567	30,8567
10-12-2025	285	30,56	30,6046	30,56	30,6046
09-12-2025	1.416	30,43	30,459	30,3965	30,3965
08-12-2025	548	30,37	30,37	30,2911	30,2911
05-12-2025	112	--	30,4331	30,4331	--
04-12-2025	801	30,54	30,54	30,4831	30,4331
03-12-2025	185	30,50	30,50	30,474	30,474
02-12-2025	334	30,25	30,2986	30,25	30,2986
01-12-2025	1.322	30,5613	30,57	30,4804	30,4804