EA Series Trust Keating Active ETF

Koers

EA Series Trust Keating Active ETF 34,5108 -- -- (21:29)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	538	34,45	34,5262	34,45	34,5262
18-02-2026	31.970	34,38	34,53	34,25	34,2851
17-02-2026	2.843	34,16	34,16	33,785	33,8296
13-02-2026	56	--	34,1422	34,1422	--
12-02-2026	3.275	34,28	34,28	33,68	34,1422
11-02-2026	119	34,245	34,2508	34,245	34,2508
10-02-2026	133	33,815	33,815	33,7502	33,7502
09-02-2026	1.209	33,55	33,72	33,55	33,7125
06-02-2026	901	33,228	33,3015	33,183	33,183
05-02-2026	4.304	32,78	32,78	32,6744	32,6744
04-02-2026	3.251	33,2886	33,30	33,02	33,282
03-02-2026	2.075	32,86	32,9257	32,66	32,9257
02-02-2026	23.739	32,44	32,50	32,36	32,4542
30-01-2026	47.532	33,19	33,19	32,31	32,44
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