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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	29.37	29.37	29.37	29.37	29.37	100
July 01, 2025	29.3	29.3	29.3	29.3	29.3	100
June 30, 2025	29.33	29.33	29.33	29.33	29.33	408
June 27, 2025	29.22	29.23	29.23	29.23	29.22	752
June 26, 2025	29.37	29.38	29.14	29.38	29.37	427
June 25, 2025	29.26	29.26	29.03	29.26	29.26	100
June 24, 2025	29.27	29.27	29.04	29.27	29.27	100
June 23, 2025	29.1	29.1	28.87	29.1	29.1	200
June 20, 2025	28.94	28.94	28.72	28.94	28.94	102
June 18, 2025	29.04	28.97	28.75	29.04	28.97	105
June 17, 2025	29.34	28.98	28.75	29.34	28.98	135
June 16, 2025	29.09	29.09	28.86	29.09	29.09	100
June 13, 2025	29.02	28.95	28.95	29.02	28.95	104
June 12, 2025	29.11	29.11	29.11	29.11	29.11	100
June 11, 2025	29.11	29.06	29.06	29.11	29.06	210
June 10, 2025	29.04	29.1	29.1	29.1	29.02	400
June 09, 2025	29.05	29.04	29.04	29.05	29.02	3,700
June 06, 2025	29	29.02	29.02	29.02	28.98	204
June 05, 2025	29	28.84	28.84	29	28.84	548
June 04, 2025	28.89	28.89	28.89	28.89	28.89	100
June 03, 2025	28.84	28.93	28.93	28.96	28.84	1,000
June 02, 2025	28.84	28.84	28.84	28.84	28.84	100
May 30, 2025	28.71	28.79	28.79	28.79	28.71	112
May 29, 2025	28.76	28.78	28.78	28.78	28.76	400
May 28, 2025	28.8	28.73	28.73	28.8	28.73	1,549
May 27, 2025	28.78	28.78	28.78	28.8	28.78	1,226
May 23, 2025	28.57	28.51	28.51	28.57	28.51	4,757
May 22, 2025	28.69	28.59	28.59	28.69	28.59	7,900
May 21, 2025	28.6	28.6	28.6	28.6	28.6	13

EA Series Trust - MKAM ETF (MKAM) NASDAQ