EA Series Trust - MKAM ETF - MKAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.48	30.54	30.54	30.56	30.48	2,542
September 25, 2025	30.44	30.44	30.44	30.44	30.44	100
September 24, 2025	30.52	30.52	30.52	30.52	30.52	100
September 23, 2025	30.57	30.57	30.57	30.57	30.57	100
September 22, 2025	30.66	30.66	30.66	30.66	30.66	100
September 19, 2025	30.58	30.58	30.58	30.58	30.58	100
September 18, 2025	30.5	30.5	30.5	30.5	30.5	100
September 17, 2025	30.41	30.41	30.41	30.41	30.41	100
September 16, 2025	30.44	30.44	30.44	30.44	30.44	100
September 15, 2025	30.45	30.45	30.45	30.45	30.45	100
September 12, 2025	30.38	30.38	30.38	30.38	30.38	100
September 11, 2025	30.38	30.38	30.38	30.38	30.38	100
September 10, 2025	30.24	30.24	30.24	30.24	30.24	3
September 09, 2025	30.2	30.2	30.2	30.2	30.2	100
September 08, 2025	30.15	30.15	30.15	30.15	30.15	100
September 05, 2025	30.22	30.1	30.1	30.23	30.02	1
September 04, 2025	30.13	30.15	30.15	30.15	30.13	101
September 03, 2025	30.01	30.01	30.01	30.01	30.01	100
September 02, 2025	29.89	29.94	29.94	29.94	29.89	111
August 29, 2025	30.02	30.04	30.04	30.04	30.02	101
August 28, 2025	30.08	30.15	30.15	30.15	30.08	101
August 27, 2025	30.05	30.1	30.1	30.1	30.05	102
August 26, 2025	29.97	30.05	30.05	30.05	29.97	101
August 25, 2025	30.02	29.99	29.99	30.02	29.99	1,500
August 22, 2025	29.87	30.04	30.04	30.08	29.87	700
August 21, 2025	29.83	29.82	29.82	29.83	29.82	233
August 20, 2025	29.84	29.88	29.88	29.88	29.83	1,900
August 19, 2025	29.9	29.9	29.9	29.9	29.9	45
August 18, 2025	30	30	30	30	30	45
August 15, 2025	30.01	30.01	30.01	30.01	30.01	100
August 14, 2025	30.01	30.04	30.04	30.06	30.01	708
August 13, 2025	30.01	30.02	30.02	30.02	30.01	625
August 12, 2025	29.95	29.97	29.97	29.97	29.95	1,800
August 11, 2025	29.85	29.79	29.79	29.85	29.79	918
August 08, 2025	29.83	29.83	29.83	29.83	29.83	100
August 07, 2025	29.73	29.69	29.69	29.73	29.69	628
August 06, 2025	29.71	29.71	29.71	29.71	29.71	100
August 05, 2025	29.6	29.6	29.6	29.6	29.6	10
August 04, 2025	29.67	29.67	29.67	29.67	29.67	10
August 01, 2025	29.45	29.45	29.45	29.45	29.45	10
July 31, 2025	29.69	29.69	29.69	29.69	29.69	100
July 30, 2025	29.76	29.75	29.75	29.83	29.68	5,000
July 29, 2025	29.76	29.76	29.76	29.76	29.76	100
July 28, 2025	29.8	29.8	29.8	29.8	29.8	100
July 25, 2025	29.81	29.81	29.81	29.81	29.81	100
July 24, 2025	29.75	29.75	29.75	29.75	29.75	100
July 23, 2025	29.72	29.72	29.72	29.72	29.72	100
July 22, 2025	29.62	29.62	29.62	29.62	29.62	1
July 21, 2025	29.59	29.59	29.59	29.59	29.59	100
July 18, 2025	29.57	29.57	29.57	29.57	29.57	1
July 17, 2025	29.58	29.58	29.58	29.58	29.58	1
July 16, 2025	29.48	29.48	29.48	29.48	29.48	100
July 15, 2025	29.48	29.44	29.44	29.48	29.44	203
July 14, 2025	29.5	29.5	29.5	29.5	29.5	100
July 11, 2025	29.48	29.48	29.48	29.48	29.48	3
July 10, 2025	29.53	29.53	29.53	29.53	29.53	100
July 09, 2025	29.44	29.47	29.47	29.47	29.44	107
July 08, 2025	29.4	29.4	29.4	29.4	29.4	100
July 07, 2025	29.38	29.38	29.38	29.38	29.38	100
July 03, 2025	29.5	29.5	29.5	29.5	29.5	100

EA Series Trust - MKAM ETF (MKAM) NASDAQ