MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
29.23
+0.02 (0.07%)
Oct 29, 2024, 4:00 PM EDT - Market closed

MKAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202429.2329.2329.2329.2329.230.07%5
Oct 28, 202429.2129.2129.2129.2129.210.16%8
Oct 25, 202429.1629.1629.1629.1629.16-0.02%2
Oct 24, 202429.1729.1729.1729.1729.170.13%2
Oct 23, 202429.1329.1329.1329.1329.13-0.49%30
Oct 22, 202429.2729.2729.2729.2729.270.01%3
Oct 21, 202429.2729.2729.2729.2729.27-0.10%2
Oct 18, 202429.3029.3029.3029.3029.300.19%32
Oct 17, 202429.2429.2429.2429.2429.240.02%1
Oct 16, 202429.2429.2429.2429.2429.240.26%5
Oct 15, 202429.1629.1629.1629.1629.16-0.43%8
Oct 14, 202429.2929.2929.2929.2929.290.41%8
Oct 11, 202429.1729.1729.1729.1729.170.32%321
Oct 10, 202429.0729.0729.0729.0729.07-0.11%61
Oct 9, 202429.1029.1029.1029.1029.100.38%75
Oct 8, 202429.0029.0029.0029.0029.000.52%1
Oct 7, 202428.8528.8528.8528.8528.85-0.52%5
Oct 4, 202429.0029.0029.0029.0029.000.58%1
Oct 3, 202428.8328.8328.8328.8328.83-0.21%3
Oct 2, 202428.8928.8928.8928.8928.890.03%1
Oct 1, 202428.8828.8828.8828.8828.88-0.49%1
Sep 30, 202428.9729.0228.9729.0229.020.23%152
Sep 27, 202428.9628.9628.9628.9628.96-0.38%1
Sep 26, 202429.0729.0729.0729.0728.980.24%1
Sep 25, 202429.0029.0029.0029.0028.91-0.21%2
Sep 24, 202429.0629.0629.0629.0628.970.23%1
Sep 23, 202428.9928.9928.9928.9928.900.15%2
Sep 20, 202428.9528.9528.9528.9528.86-0.13%13
Sep 19, 202428.9828.9828.9828.9828.890.89%1
Sep 18, 202428.7328.7328.7328.7328.64-0.13%21
Sep 17, 202428.7628.7628.7628.7628.68-1
Sep 16, 202428.7628.7628.7628.7628.680.11%36
Sep 13, 202428.7328.7328.7328.7328.640.29%5
Sep 12, 202428.6528.6528.6528.6528.560.34%1
Sep 11, 202428.5528.5528.5528.5528.470.57%1
Sep 10, 202428.3028.3928.3028.3928.300.24%8,632
Sep 9, 202428.3228.3228.3228.3228.230.56%-
Sep 6, 202428.1628.1628.1628.1628.08-0.75%1,222
Sep 5, 202428.3228.4528.3228.3828.29-0.24%1,222
Sep 4, 202428.4828.4828.4428.4428.360.48%1,566
Sep 3, 202428.3128.3128.3128.3128.22-1.55%100
Aug 30, 202428.6628.7528.6628.7528.670.52%100
Aug 29, 202428.6028.6028.6028.6028.52-0.03%20
Aug 28, 202428.6528.6528.6128.6128.53-0.26%500
Aug 27, 202428.6928.6928.6928.6928.600.13%2
Aug 26, 202428.6528.6528.6528.6528.56-0.17%2
Aug 23, 202428.7028.7028.7028.7028.610.62%3
Aug 22, 202428.5228.5228.5228.5228.44-0.49%3
Aug 21, 202428.6628.6628.6628.6628.580.22%1
Aug 20, 202428.6428.6428.6028.6028.51-0.07%174
Aug 19, 202428.6228.6228.6228.6228.530.35%-
Aug 16, 202428.5228.5228.5228.5228.430.09%-
Aug 15, 202428.4928.4928.4928.4928.410.50%-
Aug 14, 202428.3528.3528.3528.3528.260.18%-
Aug 13, 202428.3028.3028.3028.3028.210.59%-
Aug 12, 202428.1328.1328.1328.1328.05-0.02%-
Aug 9, 202428.1428.1428.1428.1428.050.22%400
Aug 8, 202427.9728.0827.9728.0827.991.21%400
Aug 7, 202427.7427.7427.7427.7427.66-0.45%-
Aug 6, 202427.8727.8727.8727.8727.780.58%195
Aug 5, 202427.7127.7127.7127.7127.62-1.58%195
Aug 2, 202428.1528.1528.1528.1528.07-1.01%1
Aug 1, 202428.4428.4428.4428.4428.35-0.77%1
Jul 31, 202428.6628.6628.6628.6628.570.83%-
Jul 30, 202428.4228.4228.4228.4228.34-0.22%1
Jul 29, 202428.4928.4928.4928.4928.400.09%1
Jul 26, 202428.4628.4628.4628.4628.370.54%39
Jul 25, 202428.3128.3128.3128.3128.22-0.25%39
Jul 24, 202428.3828.3828.3828.3828.29-1.23%-
Jul 23, 202428.7328.7328.7328.7328.65-0.10%1
Jul 22, 202428.7628.7628.7628.7628.680.61%1
Jul 19, 202428.5928.5928.5928.5928.50-0.40%-
Jul 18, 202428.7028.7028.7028.7028.61-0.46%-
Jul 17, 202428.8328.8328.8328.8328.75-0.75%-
Jul 16, 202429.0529.0529.0529.0528.960.40%100
Jul 15, 202429.0029.0028.9328.9328.850.16%100
Jul 12, 202428.8928.8928.8928.8928.800.24%-
Jul 11, 202428.8228.8228.8228.8228.73-0.45%100
Jul 10, 202428.9128.9528.9128.9528.860.59%100
Jul 9, 202428.7828.8028.7828.7828.690.08%1,950
Jul 8, 202428.7628.7628.7628.7628.670.05%28
Jul 5, 202428.7128.7428.7128.7428.660.34%175
Jul 3, 202428.6428.6428.6428.6428.560.27%7
Jul 2, 202428.5728.5728.5728.5728.480.44%72
Jul 1, 202428.4428.4428.4428.4428.350.03%72
Jun 28, 202428.5128.5128.4328.4328.35-0.15%213
Jun 27, 202428.4828.4828.4828.4828.39-0.37%102
Jun 26, 202428.5828.5828.5828.5828.35-0.03%2
Jun 25, 202428.5928.5928.5928.5928.360.31%1
Jun 24, 202428.5028.5028.5028.5028.27-0.25%72
Jun 21, 202428.5728.5728.5728.5728.34-0.07%1
Jun 20, 202428.5928.5928.5928.5928.36-0.12%27
Jun 18, 202428.6328.6328.6328.6328.400.11%62
Jun 17, 202428.5928.5928.5928.5928.370.50%62
Jun 14, 202428.4528.4528.4528.4528.23-0.07%-
Jun 13, 202428.4728.4728.4728.4728.250.13%-
Jun 12, 202428.4428.4428.4428.4428.210.53%-
Jun 11, 202428.2928.2928.2928.2928.060.14%-
Jun 10, 202428.2528.2528.2528.2528.020.11%-
Jun 7, 202428.2128.2128.2128.2127.99-0.01%-