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 $1,383.95 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,338.51, while $1000 invested 1 year ago would be worth $1,072.41. This corresponds to total returns of 38.39%, 33.85%, 7.24%, respectively, with annualized returns of 9.81%, 10.21%, 7.24%.

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
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
August 17, 2026	32.46	32.46	32.46	32.46	32.46	38
August 14, 2026	32.53	32.53	32.53	32.53	32.53	16
August 13, 2026	32.56	32.56	32.56	32.56	32.56	7
August 12, 2026	32.44	32.44	32.44	32.44	32.44	11
August 11, 2026	32.39	32.39	32.39	32.39	32.39	7
August 10, 2026	32.44	32.44	32.44	32.44	32.44	61
August 07, 2026	32.46	32.46	32.46	32.46	32.46	9
August 06, 2026	32.35	32.35	32.35	32.35	32.35	13
August 05, 2026	32.51	32.4	32.4	32.53	32.38	92
August 04, 2026	32.19	32.41	32.41	32.46	32.19	7
August 03, 2026	32.11	32.11	32.11	32.11	32.11	13
July 31, 2026	31.89	31.89	31.89	31.89	31.89	16
July 30, 2026	31.75	31.75	31.75	31.75	31.75	20
July 29, 2026	31.48	31.48	31.48	31.48	31.48	15
July 28, 2026	31.69	31.73	31.73	31.78	31.62	9
July 27, 2026	31.72	31.68	31.68	31.72	31.65	638
July 23, 2026	31.69	31.66	31.66	31.69	31.66	254
July 22, 2026	31.94	31.88	31.88	31.94	31.88	3,409
July 21, 2026	31.84	31.89	31.89	31.9	31.8	7
July 20, 2026	31.81	31.75	31.75	31.83	31.75	219
July 17, 2026	31.84	31.79	31.79	31.84	31.79	113
July 16, 2026	31.93	31.93	31.93	31.93	31.93	31
July 15, 2026	32.02	32.02	32.02	32.04	31.92	18
July 14, 2026	31.93	31.97	31.97	31.98	31.93	2,187
July 13, 2026	31.9	31.9	31.9	31.9	31.9	13
July 10, 2026	31.96	32.02	32.02	32.04	31.89	128
July 09, 2026	31.87	31.93	31.93	31.93	31.86	522
July 08, 2026	31.76	31.82	31.82	31.83	31.76	917
July 07, 2026	31.85	31.85	31.85	31.85	31.85	14