MKAM ETF More Historical Data - MKAM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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