MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
28.47
+0.01 (0.04%)
May 2, 2025, 4:00 PM EDT - Market closed
MKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | 11 |
| May 1, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.04% | 1 |
| Apr 30, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | 3 |
| Apr 29, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | 1 |
| Apr 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.04% | 1 |
| Apr 25, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.02% | 4 |
| Apr 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.02% | 1 |
| Apr 23, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 3 |
| Apr 22, 2025 | 28.41 | 28.44 | 28.41 | 28.44 | 28.44 | 0.02% | 429 |
| Apr 21, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 2 |
| Apr 17, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.04% | 2 |
| Apr 16, 2025 | 28.45 | 28.47 | 28.43 | 28.43 | 28.43 | 0.02% | 1,386 |
| Apr 15, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.01% | 809 |
| Apr 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.04% | 1 |
| Apr 11, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.02% | 16 |
| Apr 10, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.02% | 7 |
| Apr 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.11% | 58 |
| Apr 8, 2025 | 28.43 | 28.43 | 28.37 | 28.37 | 28.37 | -0.14% | 443 |
| Apr 7, 2025 | 28.35 | 28.41 | 28.35 | 28.41 | 28.41 | - | 1,249 |
| Apr 4, 2025 | 28.50 | 28.50 | 28.41 | 28.41 | 28.41 | -1.01% | 162 |
| Apr 3, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.76% | 13 |
| Apr 2, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.24% | 2 |
| Apr 1, 2025 | 28.87 | 28.87 | 28.85 | 28.85 | 28.85 | -0.03% | 203 |
| Mar 31, 2025 | 28.81 | 28.86 | 28.81 | 28.86 | 28.86 | 0.09% | 822 |
| Mar 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.63% | 24 |
| Mar 27, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.93 | -0.01% | 12 |
| Mar 26, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.94 | -0.17% | 150 |
| Mar 25, 2025 | 29.09 | 29.09 | 29.06 | 29.07 | 28.99 | 0.03% | 6,417 |
| Mar 24, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.98 | 0.32% | 1 |
| Mar 21, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.88 | 0.03% | 1 |
| Mar 20, 2025 | 28.99 | 28.99 | 28.96 | 28.96 | 28.88 | -0.03% | 2,501 |
| Mar 19, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.89 | 0.21% | 1 |
| Mar 18, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.83 | -0.19% | 1 |
| Mar 17, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.88 | 0.23% | 1 |
| Mar 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.82 | 0.72% | 101 |
| Mar 13, 2025 | 28.68 | 28.76 | 28.68 | 28.69 | 28.61 | -0.34% | 7,531 |
| Mar 12, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.71 | 0.03% | 29 |
| Mar 11, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.70 | -0.19% | 2 |
| Mar 10, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | -0.90% | 11 |
| Mar 7, 2025 | 28.98 | 29.13 | 28.98 | 29.10 | 29.02 | 0.21% | 10,678 |
| Mar 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.95 | -0.60% | 1 |
| Mar 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | 0.60% | 2 |
| Mar 4, 2025 | 29.08 | 29.08 | 29.04 | 29.04 | 28.95 | -0.60% | 112 |
| Mar 3, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | -0.95% | 5 |
| Feb 28, 2025 | 29.29 | 29.51 | 29.29 | 29.49 | 29.41 | 0.84% | 301 |
| Feb 27, 2025 | 29.48 | 29.49 | 29.25 | 29.25 | 29.16 | -0.78% | 398 |
| Feb 26, 2025 | 29.54 | 29.55 | 29.45 | 29.48 | 29.39 | -0.03% | 9,518 |
| Feb 25, 2025 | 29.42 | 29.49 | 29.42 | 29.49 | 29.40 | -0.21% | 104 |
| Feb 24, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.46 | -0.22% | 114 |
| Feb 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.53 | -0.87% | 6 |