EA Series Trust - MKAM ETF (MKAM) NASDAQ

30.64

-0.3606(-1.16%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202530.6430.6430.6430.6430.64100
November 06, 202530.6430.6230.6230.6430.62820
November 05, 202530.8130.8130.8130.8130.81126
November 04, 202530.7430.7430.7430.7430.74100
November 03, 202530.9330.9330.9330.9330.93104
October 31, 202530.9630.9230.923130.922,102
October 30, 202530.9730.8630.8630.9730.862,309
October 29, 202531.0531.0231.0231.07313,828
October 28, 202531.0331.0331.0331.0331.03100
October 27, 202530.9930.9930.9930.9930.99100
October 24, 202530.8430.7830.7830.8430.78228
October 23, 202530.5830.6530.6530.6530.58231
October 22, 202530.5430.5430.5430.5430.5529
October 21, 202530.6830.6530.6530.6830.62834
October 20, 202530.6530.6530.6530.6730.649,406
October 17, 202530.4630.4630.4630.4630.46100
October 16, 202530.5330.3630.3630.5330.36319
October 15, 202530.5630.4730.4730.5630.47200
October 14, 202530.4630.4130.4130.4630.41201
October 13, 202530.3830.4330.4330.4330.38201
October 10, 202530.4730.1830.1830.4730.18804
October 09, 202530.6230.6230.6230.6230.621,019
October 08, 202530.6930.6630.6630.6930.668,300
October 07, 202530.5730.5730.5730.630.571,608
October 06, 202530.6730.6430.6430.6730.646,606
October 03, 202530.5930.5930.5930.5930.59100
October 02, 202530.5630.5730.5730.5730.56900
October 01, 202530.5930.5630.5630.5930.56504
September 30, 202530.4430.4930.4930.4930.44417
September 29, 202530.4230.4230.4230.4230.42100
September 26, 202530.4830.5430.5430.5630.482,542
September 25, 202530.4430.4430.4430.4430.44100
September 24, 202530.5230.5230.5230.5230.52100
September 23, 202530.5730.5730.5730.5730.57100
September 22, 202530.6630.6630.6630.6630.66100
September 19, 202530.5830.5830.5830.5830.58100
September 18, 202530.530.530.530.530.5100
September 17, 202530.4130.4130.4130.4130.41100
September 16, 202530.4430.4430.4430.4430.44100
September 15, 202530.4530.4530.4530.4530.45100
September 12, 202530.3830.3830.3830.3830.38100
September 11, 202530.3830.3830.3830.3830.38100
September 10, 202530.2430.2430.2430.2430.243
September 09, 202530.230.230.230.230.2100
September 08, 202530.1530.1530.1530.1530.15100
September 05, 202530.2230.130.130.2330.021
September 04, 202530.1330.1530.1530.1530.13101
September 03, 202530.0130.0130.0130.0130.01100
September 02, 202529.8929.9429.9429.9429.89111
August 29, 202530.0230.0430.0430.0430.02101
August 28, 202530.0830.1530.1530.1530.08101
August 27, 202530.0530.130.130.130.05102
August 26, 202529.9730.0530.0530.0529.97101
August 25, 202530.0229.9929.9930.0229.991,500
August 22, 202529.8730.0430.0430.0829.87700
August 21, 202529.8329.8229.8229.8329.82233
August 20, 202529.8429.8829.8829.8829.831,900
August 19, 202529.929.929.929.929.945
August 18, 2025303030303045
August 15, 202530.0130.0130.0130.0130.01100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved