Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
MKAM ETF (MKAM)
MKAM ETF (MKAM) Historical

MKAM MKAM ETF

29.835

0.00 (0.00%)

Pre Market

Last Updated: 06:25:58

Delayed by 15 minutes

MKAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 03 2024	29.835	0.01	0.03%	30.08	30.08	29.835	6
Dec 02 2024	29.8269	0.03	0.11%	29.86	29.86	29.8269	17
Nov 29 2024	29.795	0.10	0.34%	29.795	29.795	29.795	142
Nov 27 2024	29.6939	-0.02	-0.05%	29.6939	29.6939	29.6939	1
Nov 26 2024	29.71	0.05	0.17%	29.37	29.71	29.37	7
Nov 25 2024	29.66	0.05	0.15%	29.70	29.70	29.66	187
Nov 22 2024	29.6148	0.06	0.20%	29.6148	29.6148	29.6148	1
Nov 21 2024	29.5571	0.09	0.31%	29.59	29.61	29.5571	349
Nov 20 2024	29.4669	0.00	0.00%	29.4299	29.49	29.4299	244
Nov 19 2024	29.4659	0.06	0.20%	29.51	29.51	29.4659	245
Nov 18 2024	29.4066	0.05	0.18%	29.35	29.4066	29.35	2
Nov 15 2024	29.3549	-0.19	-0.63%	29.72	29.72	29.3549	129
Nov 14 2024	29.5424	-0.10	-0.33%	29.5424	29.5424	29.5424	1
Nov 13 2024	29.639	0.01	0.03%	29.639	29.639	29.639	11
Nov 12 2024	29.6304	-0.04	-0.13%	29.70	29.70	29.6304	495
Nov 11 2024	29.6679	-0.01	-0.02%	29.97	29.97	29.6412	6,622
Nov 08 2024	29.6745	0.08	0.28%	29.71	29.71	29.6745	6,119
Nov 07 2024	29.5927	0.10	0.34%	29.62	29.65	29.5927	6,770
Nov 06 2024	29.4929	0.39	1.35%	29.5036	29.5036	29.4929	103
Nov 05 2024	29.1008	0.18	0.61%	29.12	29.12	29.1008	206
Nov 04 2024	28.9248	-0.10	-0.36%	29.03	29.03	28.9248	12,101
Nov 01 2024	29.0286	0.11	0.37%	29.02	29.0286	29.02	7
Oct 31 2024	28.9222	-0.26	-0.88%	28.98	28.98	28.9222	841
Oct 30 2024	29.1778	-0.05	-0.16%	29.26	29.26	29.1778	5
Oct 29 2024	29.225	0.02	0.07%	29.28	29.28	29.225	5
Oct 28 2024	29.205	0.05	0.16%	29.51	29.51	29.205	8
Oct 25 2024	29.1578	-0.01	-0.02%	29.1578	29.1578	29.1578	2
Oct 24 2024	29.1647	0.04	0.13%	29.13	29.1647	29.13	2
Oct 23 2024	29.1264	-0.14	-0.49%	29.25	29.25	29.1264	30
Oct 22 2024	29.2702	0.00	0.01%	29.31	29.31	29.2702	3
Oct 21 2024	29.2667	-0.03	-0.10%	29.2667	29.2667	29.2667	2
Oct 18 2024	29.2953	0.06	0.19%	29.2953	29.2953	29.2953	32
Oct 17 2024	29.24	0.00	0.02%	29.24	29.24	29.24	1
Oct 16 2024	29.235	0.08	0.26%	29.43	29.43	29.235	5
Oct 15 2024	29.1596	-0.13	-0.43%	29.1596	29.1596	29.1596	8
Oct 14 2024	29.2853	0.12	0.41%	29.34	29.34	29.2853	8
Oct 11 2024	29.165	0.09	0.32%	29.17	29.17	29.165	321
Oct 10 2024	29.0727	-0.03	-0.11%	29.01	29.0727	29.01	61
Oct 09 2024	29.1038	0.11	0.38%	29.13	29.13	29.1038	75
Oct 08 2024	28.995	0.15	0.52%	28.995	28.995	28.995	1
Oct 07 2024	28.8455	-0.15	-0.52%	28.92	28.92	28.8455	5
Oct 04 2024	28.9965	0.17	0.58%	28.9965	28.9965	28.9965	1
Oct 03 2024	28.83	-0.06	-0.21%	28.82	28.83	28.82	2
Oct 02 2024	28.8914	0.01	0.03%	28.8914	28.8914	28.8914	1
Oct 01 2024	28.8821	-0.14	-0.48%	28.8821	28.8821	28.8821	1
Sep 30 2024	29.0228	0.07	0.23%	28.97	29.0228	28.97	152
Sep 27 2024	28.9568	-0.11	-0.38%	28.9568	28.9568	28.9568	1
Sep 26 2024	29.0659	0.07	0.24%	29.0659	29.0659	29.0659	1
Sep 25 2024	28.9952	-0.06	-0.20%	28.9952	28.9952	28.9952	2
Sep 24 2024	29.0545	0.07	0.23%	29.0545	29.0545	29.0545	1
Sep 23 2024	28.9866	0.04	0.15%	28.9866	28.9866	28.9866	2
Sep 20 2024	28.9445	-0.04	-0.13%	28.9445	28.9445	28.9445	13
Sep 19 2024	28.9817	0.26	0.89%	28.9817	28.9817	28.9817	1
Sep 18 2024	28.7253	-0.04	-0.13%	28.77	28.77	28.7253	21
Sep 17 2024	28.7617	0.00	0.00%	28.7617	28.7617	28.7617	1
Sep 16 2024	28.7628	0.03	0.11%	28.79	28.79	28.7628	36
Sep 13 2024	28.731	0.08	0.29%	28.71	28.731	28.71	5
Sep 12 2024	28.6475	0.10	0.34%	28.6475	28.6475	28.6475	1
Sep 11 2024	28.5511	0.16	0.58%	28.5511	28.5511	28.5511	1
Sep 10 2024	28.3877	0.07	0.24%	28.2981	28.3877	28.2981	8,632
Sep 09 2024	28.3186	0.16	0.56%	28.3186	28.3186	28.3186	0
Sep 06 2024	28.161	-0.21	-0.75%	28.161	28.161	28.161	0
Sep 05 2024	28.3746	-0.07	-0.24%	28.32	28.45	28.32	1,222

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions