MKAM ETF (MKAM) NASDAQ

32.19

+0.21(+0.66%)

Updated at June 02 04:00PM

Currency In USD

MKAM Historical Return

If you invested $1000 in EA Series Trust - MKAM ETF (MKAM) since IPO date, it would be worth $1,383.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,350.25, while $1000 invested 1 year ago would be worth $1,150.88. This corresponds to total returns of 38.33%, 35.03%, 15.09%, respectively, with annualized returns of 10.88%, 10.52%, 15.09%.

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
June 02, 2026	32.19	32.19	32.19	32.19	32.19	12
June 01, 2026	32.16	32.16	32.16	32.16	32.16	7
May 29, 2026	32.12	32.12	32.12	32.12	32.12	7
May 28, 2026	32.08	32.08	32.08	32.08	32.08	7
May 27, 2026	31.98	31.98	31.98	31.98	31.98	108
May 26, 2026	31.99	31.98	31.98	31.99	31.98	232
May 22, 2026	31.87	31.88	31.88	31.88	31.87	234
May 21, 2026	31.72	31.81	31.81	31.81	31.71	217
May 20, 2026	31.76	31.78	31.78	31.78	31.76	131
May 19, 2026	31.58	31.6	31.6	31.66	31.58	325
May 18, 2026	31.73	31.7	31.7	31.77	31.61	408
May 15, 2026	31.8	31.72	31.72	31.83	31.72	2,227
May 14, 2026	31.92	31.91	31.91	31.92	31.91	138
May 13, 2026	31.79	31.79	31.79	31.79	31.79	15
May 12, 2026	31.6	31.7	31.7	31.7	31.6	2,355
May 11, 2026	31.76	31.71	31.71	31.76	31.71	2,711
May 08, 2026	31.68	31.68	31.68	31.68	31.68	5
May 07, 2026	31.62	31.54	31.54	31.62	31.54	105
May 06, 2026	31.52	31.6	31.6	31.6	31.52	108
May 05, 2026	31.37	31.37	31.37	31.37	31.37	20
May 04, 2026	31.31	31.23	31.23	31.31	31.23	120
May 01, 2026	31.35	31.31	31.31	31.35	31.31	205
April 30, 2026	31.09	31.25	31.25	31.25	31.09	404
April 29, 2026	31.03	31.08	31.08	31.08	31.03	195
April 28, 2026	31.06	31.09	31.09	31.09	31.06	315
April 27, 2026	31.13	31.17	31.17	31.17	31.13	147
April 24, 2026	31.09	31.14	31.14	31.15	31.09	1,290
April 23, 2026	31.07	31.02	31.02	31.07	30.9	502
April 22, 2026	31.04	31.08	31.08	31.08	31.04	564
April 21, 2026	30.98	30.92	30.92	30.98	30.92	302
April 20, 2026	30.98	31.01	31.01	31.01	30.98	102
April 17, 2026	31.04	31.04	31.04	31.04	31.04	74
April 16, 2026	30.84	30.86	30.86	30.86	30.84	6,104
April 15, 2026	30.84	30.84	30.84	30.84	30.84	8
April 14, 2026	30.75	30.75	30.75	30.75	30.75	2
April 13, 2026	30.54	30.62	30.62	30.62	30.54	162
April 10, 2026	30.54	30.52	30.52	30.54	30.52	4,810
April 09, 2026	30.53	30.53	30.53	30.53	30.53	11
April 08, 2026	30.45	30.45	30.45	30.45	30.45	29
April 07, 2026	30.2	30.2	30.2	30.2	30.2	100
April 06, 2026	30.2	30.2	30.2	30.2	30.2	2
April 02, 2026	30.15	30.15	30.15	30.15	30.15	7
April 01, 2026	30.12	30.14	30.14	30.19	30.11	1
March 31, 2026	30.06	30.06	30.06	30.06	30.06	558
March 30, 2026	29.78	29.78	29.78	29.78	29.78	3
March 27, 2026	30.04	30.04	29.82	30.04	30.04	3
March 26, 2026	30.2	30.2	29.97	30.2	30.2	8
March 25, 2026	30.37	30.37	30.14	30.37	30.37	4
March 24, 2026	30.32	30.32	30.09	30.32	30.32	96
March 23, 2026	30.35	30.35	30.12	30.35	30.35	3
March 20, 2026	30.24	30.24	30.01	30.24	30.24	2
March 19, 2026	30.39	30.39	30.16	30.39	30.39	2
March 18, 2026	30.42	30.42	30.19	30.42	30.42	20
March 17, 2026	30.55	30.55	30.32	30.55	30.55	2
March 16, 2026	30.53	30.53	30.3	30.53	30.53	2
March 13, 2026	30.55	30.42	30.19	30.55	30.42	3,602
March 12, 2026	30.54	30.48	30.25	30.54	30.48	2,360
March 11, 2026	30.65	30.64	30.41	30.65	30.62	213
March 10, 2026	30.7	30.64	30.41	30.74	30.64	3,112
March 09, 2026	30.68	30.68	30.45	30.68	30.68	51