MKAM ETF (MKAM)

MKAM
🏛️ États-Unis →
30.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.48 30.56 30.48 30.54 0.0M
2025-09-25 30.44 30.44 30.44 30.44 0.0M
2025-09-24 30.52 30.52 30.52 30.52 0.0M
2025-09-23 30.57 30.57 30.57 30.57 0.0M
2025-09-22 30.66 30.66 30.66 30.66 0.0M
2025-09-19 30.58 30.58 30.58 30.58 0.0M
2025-09-18 30.50 30.50 30.50 30.50 0.0M
2025-09-17 30.41 30.41 30.41 30.41 0.0M
2025-09-16 30.44 30.44 30.44 30.44 0.0M
2025-09-15 30.45 30.45 30.45 30.45 0.0M
2025-09-12 30.38 30.38 30.38 30.38 0.0M
2025-09-11 30.38 30.38 30.38 30.38 0.0M
2025-09-10 30.24 30.24 30.24 30.24 0.0M
2025-09-09 30.20 30.20 30.20 30.20 0.0M
2025-09-08 30.15 30.15 30.15 30.15 0.0M
2025-09-05 30.10 30.10 30.10 30.10 0.0M
2025-09-04 30.13 30.15 30.13 30.15 0.0M
2025-09-03 30.01 30.01 30.01 30.01 0.0M
2025-09-02 29.89 29.94 29.89 29.94 0.0M
2025-08-29 30.02 30.04 30.02 30.04 0.0M
2025-08-28 30.08 30.15 30.08 30.15 0.0M
2025-08-27 30.05 30.10 30.05 30.10 0.0M
2025-08-26 29.97 30.05 29.97 30.05 0.0M
2025-08-25 30.02 30.02 29.99 29.99 0.0M
2025-08-22 30.02 30.07 30.02 30.04 0.0M
2025-08-21 29.83 29.83 29.82 29.82 0.0M
2025-08-20 29.84 29.88 29.83 29.88 0.0M
2025-08-19 29.90 29.90 29.90 29.90 0.0M
2025-08-18 30.00 30.00 30.00 30.00 0.0M
2025-08-15 30.01 30.01 30.01 30.01 0.0M
2025-08-14 30.01 30.06 30.01 30.04 0.0M
2025-08-13 30.01 30.02 30.01 30.02 0.0M
2025-08-12 29.95 29.97 29.95 29.97 0.0M
2025-08-11 29.85 29.85 29.79 29.79 0.0M
2025-08-08 29.83 29.83 29.83 29.83 0.0M
2025-08-07 29.73 29.73 29.69 29.69 0.0M
2025-08-06 29.71 29.71 29.71 29.71 0.0M
2025-08-05 29.60 29.60 29.60 29.60 0.0M
2025-08-04 29.67 29.67 29.67 29.67 0.0M
2025-08-01 29.45 29.45 29.45 29.45 0.0M
2025-07-31 29.69 29.69 29.69 29.69 0.0M
2025-07-30 29.76 29.83 29.68 29.75 0.0M
2025-07-29 29.76 29.76 29.76 29.76 0.0M
2025-07-28 29.80 29.80 29.80 29.80 0.0M
2025-07-25 29.81 29.81 29.81 29.81 0.0M
2025-07-24 29.75 29.75 29.75 29.75 0.0M
2025-07-23 29.72 29.72 29.72 29.72 0.0M
2025-07-22 29.62 29.62 29.62 29.62 0.0M
2025-07-21 29.59 29.59 29.59 29.59 0.0M
2025-07-18 29.57 29.57 29.57 29.57 0.0M
2025-07-17 29.58 29.58 29.58 29.58 0.0M
2025-07-16 29.48 29.48 29.48 29.48 0.0M
2025-07-15 29.48 29.48 29.44 29.44 0.0M
2025-07-14 29.50 29.50 29.50 29.50 0.0M
2025-07-13 29.73 29.48 29.48 29.48 0.0M
2025-07-11 29.48 29.48 29.48 29.48 0.0M
2025-07-10 29.53 29.53 29.53 29.53 0.0M
2025-07-09 29.44 29.47 29.44 29.47 0.0M
2025-07-08 29.40 29.40 29.40 29.40 0.0M
2025-07-07 29.38 29.38 29.38 29.38 0.0M
2025-07-03 29.50 29.50 29.50 29.50 0.0M
2025-07-02 29.37 29.37 29.37 29.37 0.0M
2025-07-01 29.30 29.30 29.30 29.30 0.0M
2025-06-30 29.33 29.33 29.33 29.33 0.0M
2025-06-27 29.22 29.23 29.22 29.23 0.0M
2025-06-26 29.37 29.38 29.37 29.38 0.0M
2025-06-25 29.26 29.26 29.26 29.26 0.0M
2025-06-24 29.27 29.27 29.27 29.27 0.0M
2025-06-23 29.10 29.10 29.10 29.10 0.0M
2025-06-20 28.95 28.95 28.95 28.95 0.0M
2025-06-18 29.04 29.04 28.98 28.98 0.0M
2025-06-17 29.34 29.34 28.98 28.98 0.0M
2025-06-16 29.09 29.09 29.09 29.09 0.0M
2025-06-13 29.02 29.02 28.95 28.95 0.0M
2025-06-12 29.12 29.12 29.12 29.12 0.0M
2025-06-11 29.11 29.11 29.06 29.06 0.0M
2025-06-10 29.04 29.10 29.02 29.10 0.0M
2025-06-09 29.05 29.05 29.02 29.04 0.0M
2025-06-06 29.00 29.02 28.98 29.02 0.0M
2025-06-05 29.00 29.00 28.84 28.85 0.0M
2025-06-04 28.89 28.89 28.89 28.89 0.0M
2025-06-03 28.84 28.96 28.84 28.93 0.0M
2025-06-02 28.84 28.84 28.84 28.84 0.0M
2025-05-30 28.71 28.79 28.71 28.79 0.0M
2025-05-29 28.76 28.78 28.76 28.78 0.0M
2025-05-28 28.80 28.80 28.73 28.73 0.0M
2025-05-27 28.78 28.80 28.78 28.78 0.0M
2025-05-23 28.57 28.57 28.51 28.51 0.0M
2025-05-22 28.69 28.69 28.59 28.59 0.0M
2025-05-21 28.60 28.60 28.60 28.60 0.0M
2025-05-20 28.78 28.82 28.78 28.82 0.0M
2025-05-19 28.89 28.91 28.87 28.88 0.0M
2025-05-16 28.86 28.86 28.86 28.86 0.0M
2025-05-15 28.78 28.78 28.75 28.75 0.0M
2025-05-14 28.71 28.72 28.68 28.70 0.0M
2025-05-13 28.69 28.69 28.69 28.69 0.0M
2025-05-12 28.67 28.67 28.66 28.66 0.0M
2025-05-09 28.52 28.52 28.50 28.50 0.0M
2025-05-08 28.52 28.52 28.48 28.49 0.0M
2025-05-07 28.48 28.48 28.48 28.48 0.0M
2025-05-06 28.48 28.48 28.48 28.48 0.0M
2025-05-05 28.48 28.48 28.48 28.48 0.0M
2025-05-02 28.47 28.47 28.47 28.47 0.0M
2025-05-01 28.47 28.47 28.47 28.47 0.0M
2025-04-30 28.46 28.46 28.46 28.46 0.0M
2025-04-29 28.46 28.46 28.46 28.46 0.0M
2025-04-28 28.46 28.46 28.46 28.46 0.0M
2025-04-25 28.45 28.45 28.45 28.45 0.0M
2025-04-24 28.45 28.45 28.45 28.45 0.0M
2025-04-23 28.44 28.44 28.44 28.44 0.0M
2025-04-22 28.41 28.44 28.41 28.44 0.0M
2025-04-21 28.44 28.44 28.44 28.44 0.0M
2025-04-17 28.44 28.44 28.44 28.44 0.0M
2025-04-16 28.45 28.47 28.43 28.43 0.0M
2025-04-15 28.42 28.42 28.42 28.42 0.0M
2025-04-14 28.42 28.42 28.42 28.42 0.0M
2025-04-11 28.41 28.41 28.41 28.41 0.0M
2025-04-10 28.41 28.41 28.41 28.41 0.0M
2025-04-09 28.40 28.40 28.40 28.40 0.0M
2025-04-08 28.43 28.43 28.37 28.37 0.0M
2025-04-07 28.35 28.41 28.35 28.41 0.0M
2025-04-04 28.50 28.50 28.41 28.41 0.0M
2025-04-03 28.70 28.70 28.70 28.70 0.0M
2025-04-02 28.92 28.92 28.92 28.92 0.0M
2025-04-01 28.87 28.87 28.85 28.85 0.0M
2025-03-31 28.81 28.86 28.81 28.86 0.0M
2025-03-28 28.83 28.83 28.83 28.83 0.0M
2025-03-27 29.02 29.02 29.02 29.02 0.0M
2025-03-26 29.02 29.02 29.02 29.02 0.0M
2025-03-25 29.09 29.09 29.06 29.07 0.0M
2025-03-24 29.06 29.06 29.06 29.06 0.0M
2025-03-21 28.97 28.97 28.97 28.97 0.0M
2025-03-20 28.99 28.99 28.96 28.96 0.0M
2025-03-19 28.97 28.97 28.97 28.97 0.0M
2025-03-18 28.91 28.91 28.91 28.91 0.0M
2025-03-17 28.97 28.97 28.97 28.97 0.0M
2025-03-14 28.90 28.90 28.90 28.90 0.0M
2025-03-13 28.68 28.76 28.68 28.69 0.0M
2025-03-12 28.79 28.79 28.79 28.79 0.0M
2025-03-11 28.78 28.78 28.78 28.78 0.0M
2025-03-10 28.84 28.84 28.84 28.84 0.0M
2025-03-07 28.98 29.13 28.98 29.10 0.0M
2025-03-06 29.04 29.04 29.04 29.04 0.0M
2025-03-05 29.21 29.21 29.21 29.21 0.0M
2025-03-04 29.08 29.08 29.04 29.04 0.0M
2025-03-03 29.21 29.21 29.21 29.21 0.0M
2025-02-28 29.29 29.51 29.29 29.49 0.0M
2025-02-27 29.48 29.49 29.25 29.25 0.0M
2025-02-26 29.54 29.55 29.45 29.48 0.0M
2025-02-25 29.42 29.49 29.42 29.49 0.0M
2025-02-24 29.63 29.63 29.55 29.55 0.0M
2025-02-21 29.61 29.61 29.61 29.61 0.0M
2025-02-20 29.87 29.87 29.87 29.87 0.0M
2025-02-19 29.89 29.98 29.89 29.95 0.0M
2025-02-18 29.88 29.94 29.87 29.90 0.0M
2025-02-14 29.87 29.89 29.86 29.89 0.0M
2025-02-13 29.77 29.86 29.77 29.86 0.0M
2025-02-12 29.65 29.69 29.65 29.69 0.0M
2025-02-11 29.75 29.77 29.73 29.73 0.0M
2025-02-10 29.75 29.75 29.69 29.73 0.0M
2025-02-07 29.72 29.72 29.63 29.63 0.0M
2025-02-06 29.75 29.77 29.71 29.75 0.0M
2025-02-05 29.69 29.69 29.69 29.69 0.0M
2025-02-04 29.67 29.67 29.63 29.63 0.0M
2025-02-03 29.57 29.57 29.54 29.54 0.0M
2025-01-31 29.63 29.63 29.63 29.63 0.0M
2025-01-30 29.73 29.73 29.73 29.73 0.0M
2025-01-29 29.65 29.65 29.64 29.64 0.0M
2025-01-28 29.74 29.75 29.71 29.71 0.0M
2025-01-27 29.54 29.56 29.54 29.56 0.0M
2025-01-24 29.78 29.78 29.78 29.78 0.0M
2025-01-23 29.83 29.83 29.83 29.83 0.0M
2025-01-22 29.78 29.78 29.75 29.75 0.0M
2025-01-21 29.62 29.65 29.62 29.65 0.0M
2025-01-17 29.52 29.52 29.52 29.52 0.0M
2025-01-16 29.36 29.36 29.36 29.36 0.0M
2025-01-15 29.34 29.39 29.34 29.39 0.0M
2025-01-14 29.06 29.11 29.06 29.11 0.0M
2025-01-13 28.99 29.10 28.99 29.10 0.0M
2025-01-10 29.08 29.08 29.08 29.08 0.0M
2025-01-08 29.25 29.30 29.25 29.30 0.0M
2025-01-07 29.28 29.28 29.28 29.28 0.0M
2025-01-06 29.42 29.42 29.42 29.42 0.0M
2025-01-03 29.24 29.36 29.24 29.36 0.0M
2025-01-02 29.21 29.21 29.21 29.21 0.0M