EA Series Trust Keating Active ETF

Koers

EA Series Trust Keating Active ETF 33,970 -0,28 -0,81% (20:48)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
20-04-2026	3.369	34,23	34,28	34,21	34,2484
17-04-2026	599	34,24	34,275	34,24	34,24
16-04-2026	13.906	34,36	34,42	34,34	34,3972
15-04-2026	1.181	34,36	34,36	34,162	34,1951
14-04-2026	8.592	34,6098	34,68	34,43	34,4581
13-04-2026	57.211	34,50	34,715	34,50	34,6207
10-04-2026	2.999	34,56	34,57	34,51	34,51
09-04-2026	392	34,41	34,4167	34,40	34,4167
08-04-2026	1.196	34,41	34,4191	34,32	34,4191
07-04-2026	258	34,46	34,46	34,4363	34,4363
06-04-2026	4.773	33,70	34,41	33,70	34,3903
02-04-2026	401	34,35	34,35	34,28	34,28
01-04-2026	3.426	34,08	34,08	34,0463	34,0463
31-03-2026	1.316	34,06	34,1109	34,00	34,1109
30-03-2026	3.248	34,04	34,04	33,6799	33,7032
27-03-2026	215	33,7799	33,787	33,7799	33,7799
26-03-2026	585	33,90	33,90	33,611	33,611
25-03-2026	24	--	33,7758	33,7758	--
24-03-2026	3.406	33,15	33,55	33,15	33,7758
23-03-2026	1.340	33,03	33,364	33,03	33,2572
20-03-2026	287	33,27	33,27	33,1863	33,27
19-03-2026	910	33,365	33,3797	33,35	33,3797
18-03-2026	4.076	33,63	33,64	33,516	33,516
17-03-2026	1.430	34,085	34,16	34,0057	34,0057
16-03-2026	3.904	33,88	33,88	33,8499	33,8609
13-03-2026	6.203	33,72	33,80	33,6875	33,76
12-03-2026	2.985	33,99	34,08	33,99	34,0367
11-03-2026	1.613	33,92	34,091	33,92	34,091
10-03-2026	302	34,27	34,27	34,2003	34,2003
09-03-2026	162	34,69	34,69	34,2625	34,2625
06-03-2026	101	33,92	34,2216	33,92	34,2216
05-03-2026	2	34,31	34,31	34,1729	34,1729
04-03-2026	2	34,52	34,52	34,483	34,483
03-03-2026	235	35,20	35,20	34,18	34,4956
02-03-2026	1.451	35,258	35,31	35,11	35,3197
27-02-2026	405	34,89	35,2152	34,89	35,2152
26-02-2026	287	34,85	34,8933	34,62	34,8933
25-02-2026	519	35,32	35,32	34,91	34,91
24-02-2026	75	34,86	35,2128	34,86	35,2128
23-02-2026	174	34,55	34,984	34,55	34,984