MKAM ETF (MKAM)
NASDAQ: MKAM · Real-Time Price · USD
30.10
-0.05 (-0.17%)
At close: Sep 5, 2025, 4:00 PM
30.10
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
MKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% | 62 |
| Sep 4, 2025 | 30.13 | 30.15 | 30.13 | 30.15 | 30.15 | 0.48% | 101 |
| Sep 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.24% | 72 |
| Sep 2, 2025 | 29.89 | 29.94 | 29.89 | 29.94 | 29.94 | -0.34% | 111 |
| Aug 29, 2025 | 30.02 | 30.04 | 30.02 | 30.04 | 30.04 | -0.36% | 101 |
| Aug 28, 2025 | 30.08 | 30.15 | 30.08 | 30.15 | 30.15 | 0.16% | 101 |
| Aug 27, 2025 | 30.05 | 30.10 | 30.05 | 30.10 | 30.10 | 0.16% | 102 |
| Aug 26, 2025 | 29.97 | 30.05 | 29.97 | 30.05 | 30.05 | 0.20% | 101 |
| Aug 25, 2025 | 30.02 | 30.02 | 29.99 | 29.99 | 29.99 | -0.18% | 1,477 |
| Aug 22, 2025 | 30.02 | 30.07 | 30.02 | 30.04 | 30.04 | 0.76% | 700 |
| Aug 21, 2025 | 29.83 | 29.83 | 29.82 | 29.82 | 29.82 | -0.20% | 233 |
| Aug 20, 2025 | 29.84 | 29.88 | 29.83 | 29.88 | 29.88 | -0.07% | 1,858 |
| Aug 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.02% | 46 |
| Aug 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.11% | 46 |
| Aug 14, 2025 | 30.01 | 30.06 | 30.01 | 30.04 | 30.04 | 0.05% | 708 |
| Aug 13, 2025 | 30.01 | 30.02 | 30.01 | 30.02 | 30.02 | 0.18% | 625 |
| Aug 12, 2025 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | 0.62% | 1,785 |
| Aug 11, 2025 | 29.85 | 29.85 | 29.79 | 29.79 | 29.79 | -0.13% | 918 |
| Aug 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.45% | 2 |
| Aug 7, 2025 | 29.73 | 29.73 | 29.69 | 29.69 | 29.69 | -0.06% | 628 |
| Aug 6, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.37% | 1 |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.24% | - |
| Aug 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.76% | - |
| Aug 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.81% | 20 |
| Jul 31, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.19% | 20 |
| Jul 30, 2025 | 29.76 | 29.83 | 29.68 | 29.75 | 29.75 | -0.05% | 4,982 |
| Jul 29, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.13% | 10 |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.02% | 36 |
| Jul 25, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.19% | 1 |
| Jul 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.09% | 2 |
| Jul 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.34% | 1 |
| Jul 22, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.09% | 1 |
| Jul 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.08% | 1 |
| Jul 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.03% | - |
| Jul 17, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.32% | 1 |
| Jul 16, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.15% | 1 |
| Jul 15, 2025 | 29.48 | 29.48 | 29.44 | 29.44 | 29.44 | -0.20% | 203 |
| Jul 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | 47 |
| Jul 11, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.17% | 3 |
| Jul 10, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.19% | 3 |
| Jul 9, 2025 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | 0.24% | 107 |
| Jul 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.06% | 1 |
| Jul 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.40% | 43 |
| Jul 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.44% | 1 |
| Jul 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.24% | 4 |
| Jul 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.09% | 29 |
| Jun 30, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.33% | 408 |
| Jun 27, 2025 | 29.22 | 29.23 | 29.22 | 29.23 | 29.23 | -0.49% | 388 |
| Jun 26, 2025 | 29.37 | 29.38 | 29.37 | 29.38 | 29.14 | 0.39% | 427 |