EA Series Trust Keating Active ETF

Koers

EA Series Trust Keating Active ETF 34,110 +0,41 +1,21% (21:49)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
20-02-2026	745	34,31	34,31	34,31	34,31
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