MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MKAM — MKAM ETF
NasdaqMKAM ETF
$32.46
+0.13(+0.39%)
- O
- 32.40
- H
- 32.46
- L
- 32.39
- V
- 1.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.46
Period Return+14.14%
Period High$32.56
Period Low$28.44
Avg Daily Volume993
Total Trading Days365
MKAM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.40 | $32.46 | $32.39 | $32.46 | +$0.13 | +0.39% | 1,930 | $32.41 | $32.39 $32.46 |
| Oct 2, 2026 | $32.33 | $32.33 | $32.33 | $32.33 | +$0.13 | +0.40% | 20 | $32.35 | $32.33 $32.33 |
| Oct 1, 2026 | $32.16 | $32.20 | $32.16 | $32.20 | +$0.01 | +0.04% | 148 | $32.17 | $32.16 $32.20 |
| Sep 30, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | $-0.01 | -0.04% | 181 | $32.25 | $32.19 $32.19 |
| Sep 29, 2026 | $32.22 | $32.22 | $32.20 | $32.21 | $-0.03 | -0.08% | 386 | $32.22 | $32.20 $32.22 |
| Sep 28, 2026 | $32.23 | $32.23 | $32.23 | $32.23 | $-0.28 | -0.86% | 15 | $32.25 | $32.23 $32.23 |
| Sep 25, 2026 | $32.51 | $32.51 | $32.51 | $32.51 | +$0.09 | +0.28% | 15 | $32.46 | $32.51 $32.51 |
| Sep 24, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | +$0.00 | +0.00% | 21 | $32.40 | $32.42 $32.42 |
| Sep 23, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | $-0.13 | -0.41% | 19 | $32.46 | $32.42 $32.42 |
| Sep 22, 2026 | $32.55 | $32.55 | $32.55 | $32.55 | $-0.00 | -0.01% | 15 | $32.56 | $32.55 $32.55 |
| Sep 21, 2026 | $32.56 | $32.56 | $32.56 | $32.56 | +$0.27 | +0.84% | 19 | $32.45 | $32.56 $32.56 |
| Sep 18, 2026 | $32.20 | $32.29 | $32.20 | $32.29 | +$0.02 | +0.05% | 268 | $32.20 | $32.20 $32.29 |
| Sep 17, 2026 | $32.27 | $32.27 | $32.27 | $32.27 | +$0.20 | +0.62% | 15 | $32.25 | $32.27 $32.27 |
| Sep 16, 2026 | $32.06 | $32.07 | $32.06 | $32.07 | $-0.07 | -0.22% | 222 | $32.07 | $32.06 $32.07 |
| Sep 15, 2026 | $32.13 | $32.14 | $32.13 | $32.14 | $-0.08 | -0.26% | 1,206 | $32.13 | $32.13 $32.14 |
| Sep 14, 2026 | $32.23 | $32.23 | $32.23 | $32.23 | $-0.07 | -0.23% | 15 | $32.20 | $32.23 $32.23 |
| Sep 11, 2026 | $32.30 | $32.30 | $32.30 | $32.30 | +$0.15 | +0.46% | 15 | $32.30 | $32.30 $32.30 |
| Sep 10, 2026 | $32.15 | $32.15 | $32.15 | $32.15 | $-0.10 | -0.30% | 15 | $32.15 | $32.15 $32.15 |
| Sep 9, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | $-0.07 | -0.22% | 18 | $32.27 | $32.25 $32.25 |
| Sep 8, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | $-0.10 | -0.31% | 15 | $32.35 | $32.32 $32.32 |
| Sep 4, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | $-0.06 | -0.18% | 14 | $32.44 | $32.42 $32.42 |
| Sep 3, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | +$0.18 | +0.56% | 15 | $32.41 | $32.48 $32.48 |
| Sep 2, 2026 | $32.30 | $32.30 | $32.30 | $32.30 | +$0.09 | +0.26% | 18 | $32.28 | $32.30 $32.30 |
| Sep 1, 2026 | $32.27 | $32.27 | $32.22 | $32.22 | $-0.14 | -0.42% | 131 | $32.26 | $32.22 $32.27 |
| Aug 31, 2026 | $32.32 | $32.35 | $32.32 | $32.35 | $-0.05 | -0.14% | 119 | $32.32 | $32.32 $32.35 |
| Aug 28, 2026 | $32.50 | $32.50 | $32.40 | $32.40 | $-0.03 | -0.10% | 115 | $32.49 | $32.40 $32.50 |
| Aug 27, 2026 | $32.43 | $32.43 | $32.43 | $32.43 | +$0.12 | +0.36% | 250 | $32.43 | $32.43 $32.43 |
| Aug 26, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | $-0.00 | -0.01% | 21 | $32.31 | $32.32 $32.32 |
| Aug 25, 2026 | $32.32 | $32.32 | $32.30 | $32.32 | +$0.06 | +0.18% | 3,526 | $32.31 | $32.30 $32.32 |
| Aug 24, 2026 | $32.26 | $32.26 | $32.26 | $32.26 | $-0.05 | -0.16% | 26 | $32.27 | $32.26 $32.26 |