MKAM ETF More Historical Data - MKAM | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

MKAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	28.4529	-0.02	-0.07%	28.4529	28.4529	28.4529	0
Jun 13 2024	28.4716	0.04	0.13%	28.4716	28.4716	28.4716	0
Jun 12 2024	28.435	0.15	0.53%	28.435	28.435	28.435	0
Jun 11 2024	28.285	0.04	0.14%	28.285	28.285	28.285	0
Jun 10 2024	28.245	0.03	0.11%	28.245	28.245	28.245	0
Jun 07 2024	28.2134	0.00	-0.01%	28.2134	28.2134	28.2134	0
Jun 06 2024	28.215	-0.04	-0.12%	28.215	28.215	28.215	0
Jun 05 2024	28.25	0.22	0.77%	28.14	28.25	28.14	123
Jun 04 2024	28.035	0.03	0.12%	28.06	28.06	28.035	100
Jun 03 2024	28.0001	0.02	0.07%	28.0001	28.0001	28.0001	0
May 31 2024	27.9804	0.12	0.44%	27.9804	27.9804	27.9804	0
May 30 2024	27.8578	-0.10	-0.35%	27.9219	27.94	27.82	3,238
May 29 2024	27.9549	-0.14	-0.50%	27.97	27.9835	27.938	3,948
May 28 2024	28.0943	0.00	0.01%	28.09	28.0943	28.07	246
May 24 2024	28.0916	0.10	0.36%	28.0916	28.0916	28.0916	0
May 23 2024	27.9904	-0.10	-0.37%	27.9904	27.9904	27.9904	0
May 22 2024	28.0934	-0.05	-0.20%	28.15	28.15	28.0934	10
May 21 2024	28.1483	0.11	0.39%	28.10	28.1483	28.10	751
May 20 2024	28.04	0.02	0.08%	28.04	28.04	28.04	0
May 17 2024	28.0174	0.01	0.02%	28.0174	28.0174	28.0174	0
May 16 2024	28.011	-0.02	-0.07%	28.011	28.011	28.011	11
May 15 2024	28.0311	0.18	0.63%	27.94	28.0311	27.94	524
May 14 2024	27.8543	0.09	0.31%	27.8543	27.8543	27.8543	0
May 13 2024	27.7674	-0.01	-0.05%	27.7674	27.7674	27.7674	0
May 10 2024	27.782	0.04	0.13%	27.8185	27.8185	27.782	200
May 09 2024	27.745	0.07	0.27%	27.745	27.745	27.745	0
May 08 2024	27.671	0.00	0.00%	27.671	27.671	27.671	0
May 07 2024	27.6705	0.03	0.12%	27.6705	27.6705	27.6705	0
May 06 2024	27.6364	0.15	0.55%	27.82	27.82	27.6364	1
May 03 2024	27.485	0.19	0.71%	27.485	27.485	27.485	0
May 02 2024	27.2903	0.12	0.43%	27.33	27.33	27.2903	100
May 01 2024	27.1747	-0.05	-0.20%	27.1747	27.1747	27.1747	0
Apr 30 2024	27.2296	-0.21	-0.77%	27.24	27.24	27.2296	101
Apr 29 2024	27.4399	0.04	0.16%	27.46	27.46	27.4399	100
Apr 26 2024	27.3966	0.15	0.55%	27.42	27.42	27.3966	100
Apr 25 2024	27.2464	-0.07	-0.27%	27.27	27.27	27.2464	101
Apr 24 2024	27.3204	0.01	0.05%	27.34	27.34	27.3204	100
Apr 23 2024	27.306	0.18	0.65%	27.306	27.306	27.306	45
Apr 22 2024	27.1288	0.12	0.43%	27.1288	27.1288	27.1288	0
Apr 19 2024	27.0119	-0.12	-0.45%	27.0119	27.0119	27.0119	0
Apr 18 2024	27.1331	-0.05	-0.19%	27.1331	27.1331	27.1331	0
Apr 17 2024	27.1841	-0.07	-0.24%	27.1841	27.1841	27.1841	0
Apr 16 2024	27.2494	-0.03	-0.11%	27.2905	27.31	27.2494	3,024
Apr 15 2024	27.279	-0.17	-0.60%	27.4499	27.45	27.279	1,332
Apr 12 2024	27.4446	-0.22	-0.79%	27.4446	27.4446	27.4446	0
Apr 11 2024	27.663	0.10	0.35%	27.663	27.663	27.663	0
Apr 10 2024	27.5652	-0.12	-0.42%	27.5652	27.5652	27.5652	0
Apr 09 2024	27.6813	0.03	0.09%	27.98	27.98	27.68	1,473
Apr 08 2024	27.6559	-0.01	-0.03%	27.6559	27.6559	27.6559	0
Apr 05 2024	27.6647	0.21	0.75%	27.6647	27.6647	27.6647	20
Apr 04 2024	27.458	-0.31	-1.12%	27.50	27.50	27.458	14
Apr 03 2024	27.77	0.11	0.40%	27.63	27.77	27.63	1
Apr 02 2024	27.6598	-0.11	-0.38%	27.6598	27.6598	27.6598	7
Apr 01 2024	27.7654	-0.04	-0.15%	27.7654	27.7654	27.7654	0
Mar 28 2024	27.808	0.03	0.12%	27.87	27.87	27.808	148
Mar 27 2024	27.7749	0.12	0.44%	27.7749	27.7749	27.7749	0
Mar 26 2024	27.6523	-0.13	-0.48%	27.81	27.81	27.6523	35
Mar 25 2024	27.785	-0.06	-0.20%	27.80	27.80	27.63	403
Mar 22 2024	27.8403	-0.01	-0.05%	27.93	27.93	27.8403	83
Mar 21 2024	27.855	0.07	0.24%	27.885	27.97	27.855	375
Mar 20 2024	27.7896	0.14	0.50%	27.74	27.7896	27.74	53
Mar 19 2024	27.6512	0.11	0.38%	27.6512	27.6512	27.6512	1
Mar 18 2024	27.5459	0.09	0.32%	27.5459	27.5459	27.5459	3

Anworth Mortgage Asset

Delayed Upgrade Clock