MKAM ETF (MKAM) NASDAQ

Currency In USD

MKAM Historical Return

If you invested $1000 in EA Series Trust - MKAM ETF (MKAM) since IPO date, it would be worth $1,379.85 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,337.33, while $1000 invested 1 year ago would be worth $1,056.22. This corresponds to total returns of 37.99%, 33.73%, 5.62%, respectively, with annualized returns of 9.39%, 10.17%, 5.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MKAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	32.07	32.11	32.11	32.11	32.04	10
November 10, 2026	31.95	31.97	31.97	32	31.9	7
November 09, 2026	31.77	32.01	32.01	32.07	31.75	20
November 06, 2026	31.61	31.63	31.63	31.78	31.61	7
November 05, 2026	32.29	31.57	31.57	32.29	31.57	13
November 04, 2026	32.23	32.31	32.31	32.37	32.22	22
November 03, 2026	32	32.04	32.04	32.12	32	134
November 02, 2026	32.18	31.98	31.98	32.24	31.98	6
October 30, 2026	32.06	32.06	32.06	32.06	32.06	7
October 29, 2026	32.35	32.36	32.36	32.4	32.3	3
October 28, 2026	32.4	32.41	32.41	32.45	32.35	26
October 27, 2026	32.32	32.37	32.37	32.4	32.27	22
October 26, 2026	32.21	32.26	32.26	32.32	32.19	42
October 23, 2026	32.15	32.15	32.15	32.15	32.15	12
October 22, 2026	32.28	32.22	32.22	32.31	32.17	9
October 21, 2026	32.39	32.44	32.44	32.48	32.39	9
October 20, 2026	32.26	32.33	32.33	32.41	32.24	7
October 19, 2026	32.3	32.29	32.29	32.37	32.27	7
October 16, 2026	32.22	32.22	32.22	32.22	32.22	8
October 15, 2026	32.4	32.4	32.4	32.4	32.4	7
October 14, 2026	32.47	32.33	32.33	32.49	32.28	10
October 13, 2026	32.52	32.53	32.53	32.57	32.49	9
October 12, 2026	32.53	32.53	32.53	32.53	32.53	135
October 09, 2026	32.49	32.54	32.54	32.56	32.49	6
October 08, 2026	32.43	32.43	32.43	32.43	32.43	18
October 07, 2026	32.47	32.51	32.51	32.51	32.42	261
October 06, 2026	32.55	32.55	32.55	32.55	32.55	14
October 05, 2026	32.34	32.44	32.44	32.49	32.34	1,621
October 02, 2026	32.35	32.33	32.33	32.4	32.28	12
October 01, 2026	32.16	32.2	32.2	32.2	32.16	265
September 30, 2026	32.26	32.19	32.19	32.32	32.19	82
September 29, 2026	32.22	32.21	32.21	32.22	32.2	385
September 28, 2026	32.3	32.23	32.23	32.32	32.2	8
September 25, 2026	32.45	32.51	32.51	32.55	32.4	7
September 24, 2026	32.35	32.42	32.42	32.45	32.33	12
September 23, 2026	32.53	32.42	32.42	32.53	32.4	12
September 22, 2026	32.57	32.55	32.55	32.6	32.53	7
September 21, 2026	32.42	32.56	32.56	32.58	32.42	13
September 18, 2026	32.28	32.29	32.29	32.3	32.21	511
September 17, 2026	32.27	32.27	32.27	32.27	32.27	14
September 16, 2026	32.2	32.07	32.07	32.24	31.98	11
September 15, 2026	32.21	32.14	32.14	32.25	32.13	645
September 11, 2026	32.3	32.3	32.3	32.38	32.28	8
September 10, 2026	32.16	32.15	32.15	32.2	32.13	8
September 09, 2026	32.28	32.25	32.25	32.3	32.22	10
September 08, 2026	32.32	32.32	32.32	32.32	32.32	7
September 04, 2026	32.46	32.42	32.42	32.51	32.4	7
September 03, 2026	32.48	32.48	32.48	32.48	32.48	8
September 02, 2026	32.3	32.3	32.3	32.3	32.3	17
September 01, 2026	32.27	32.22	32.22	32.34	32.18	124
August 31, 2026	32.35	32.35	32.35	32.36	32.29	211
August 28, 2026	32.5	32.4	32.4	32.5	32.4	114
August 27, 2026	32.37	32.43	32.43	32.49	32.37	243
August 26, 2026	32.28	32.32	32.32	32.35	32.27	13
August 25, 2026	32.32	32.32	32.32	32.32	32.3	4,019
August 24, 2026	32.26	32.26	32.26	32.26	32.26	16
August 21, 2026	32.31	32.31	32.31	32.31	32.31	33
August 20, 2026	32.23	32.23	32.23	32.23	32.23	44
August 19, 2026	32.37	32.37	32.37	32.37	32.37	10
August 18, 2026	32.34	32.34	32.34	32.34	32.34	6