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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.98	31	31	31	30.98	190
December 03, 2025	30.98	31	31	31.03	30.98	300
December 02, 2025	30.96	30.93	30.93	30.96	30.87	4,400
December 01, 2025	30.91	30.91	30.91	30.91	30.91	100
November 28, 2025	30.97	30.97	30.97	30.97	30.97	9
November 26, 2025	30.91	30.91	30.91	30.91	30.91	100
November 25, 2025	30.66	30.78	30.78	30.78	30.66	543
November 24, 2025	30.62	30.62	30.62	30.62	30.62	100
November 21, 2025	30.5	30.36	30.36	30.52	30.36	625
November 20, 2025	30.31	30.21	30.21	30.31	30.21	200
November 19, 2025	30.45	30.45	30.45	30.45	30.45	200
November 18, 2025	30.35	30.4	30.4	30.51	30.35	1,334
November 17, 2025	30.5	30.5	30.5	30.5	30.5	100
November 14, 2025	30.7	30.66	30.66	30.77	30.51	4,200
November 13, 2025	30.82	30.67	30.67	30.82	30.67	112
November 12, 2025	30.93	30.94	30.94	30.94	30.92	924
November 11, 2025	30.93	30.93	30.93	30.93	30.93	100
November 10, 2025	30.91	30.91	30.91	30.91	30.91	100
November 07, 2025	30.64	30.64	30.64	30.64	30.64	100
November 06, 2025	30.64	30.62	30.62	30.64	30.62	820
November 05, 2025	30.81	30.81	30.81	30.81	30.81	126
November 04, 2025	30.74	30.74	30.74	30.74	30.74	100
November 03, 2025	30.93	30.93	30.93	30.93	30.93	104
October 31, 2025	30.96	30.92	30.92	31	30.92	2,102
October 30, 2025	30.97	30.86	30.86	30.97	30.86	2,309
October 29, 2025	31.05	31.02	31.02	31.07	31	3,828
October 28, 2025	31.03	31.03	31.03	31.03	31.03	100
October 27, 2025	30.99	30.99	30.99	30.99	30.99	100
October 24, 2025	30.84	30.78	30.78	30.84	30.78	228
October 23, 2025	30.58	30.65	30.65	30.65	30.58	231
October 22, 2025	30.54	30.54	30.54	30.54	30.5	529
October 21, 2025	30.68	30.65	30.65	30.68	30.62	834
October 20, 2025	30.65	30.65	30.65	30.67	30.64	9,406
October 17, 2025	30.46	30.46	30.46	30.46	30.46	100
October 16, 2025	30.53	30.36	30.36	30.53	30.36	319
October 15, 2025	30.56	30.47	30.47	30.56	30.47	200
October 14, 2025	30.46	30.41	30.41	30.46	30.41	201
October 13, 2025	30.38	30.43	30.43	30.43	30.38	201
October 10, 2025	30.47	30.18	30.18	30.47	30.18	804
October 09, 2025	30.62	30.62	30.62	30.62	30.62	1,019
October 08, 2025	30.69	30.66	30.66	30.69	30.66	8,300
October 07, 2025	30.57	30.57	30.57	30.6	30.57	1,608
October 06, 2025	30.67	30.64	30.64	30.67	30.64	6,606
October 03, 2025	30.59	30.59	30.59	30.59	30.59	100
October 02, 2025	30.56	30.57	30.57	30.57	30.56	900
October 01, 2025	30.59	30.56	30.56	30.59	30.56	504
September 30, 2025	30.44	30.49	30.49	30.49	30.44	417
September 29, 2025	30.42	30.42	30.42	30.42	30.42	100
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

EA Series Trust - MKAM ETF (MKAM) NASDAQ