EA Series Trust Strive 500 ETF (NY: STRV )

38.29 +0.55 (+1.46%)

Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2025	37.73	38.32	37.55	38.29	69,104	+0.55(+1.46%)
Feb 27, 2025	38.48	38.50	37.69	37.74	118,131	-0.58(-1.51%)
Feb 26, 2025	38.37	38.66	38.17	38.32	97,241	+0.04(+0.10%)
Feb 25, 2025	38.52	38.52	38.01	38.28	69,816	-0.24(-0.62%)
Feb 24, 2025	38.87	38.89	38.49	38.52	61,575	-0.21(-0.54%)
Feb 21, 2025	39.40	39.42	38.71	38.73	69,605	-0.71(-1.80%)
Feb 20, 2025	39.49	39.53	39.21	39.44	90,857	-0.18(-0.45%)
Feb 19, 2025	39.45	39.63	39.41	39.62	50,115	+0.07(+0.18%)
Feb 18, 2025	39.49	39.55	39.35	39.55	74,029	+0.10(+0.26%)
Feb 14, 2025	39.44	39.49	39.38	39.45	87,053	+0.02(+0.05%)
Feb 13, 2025	39.13	39.43	39.04	39.42	48,996	+0.41(+1.06%)
Feb 12, 2025	38.73	39.08	38.71	39.01	49,809	-0.20(-0.51%)
Feb 11, 2025	38.99	39.21	38.99	39.21	73,159	+0.11(+0.28%)
Feb 10, 2025	39.05	39.16	39.00	39.10	122,933	+0.28(+0.72%)
Feb 07, 2025	39.26	39.33	38.82	38.82	106,431	-0.40(-1.02%)
Feb 06, 2025	39.17	39.22	38.98	39.22	95,405	+0.14(+0.36%)
Feb 05, 2025	38.82	39.08	38.73	39.08	45,736	+0.20(+0.51%)
Feb 04, 2025	38.63	38.95	38.63	38.88	94,221	+0.23(+0.60%)
Feb 03, 2025	38.31	38.82	38.17	38.65	191,255	-0.33(-0.85%)
Jan 31, 2025	39.28	39.43	38.88	38.98	73,116	-0.08(-0.20%)
Jan 30, 2025	39.03	39.19	38.83	39.06	39,615	+0.18(+0.46%)
Jan 29, 2025	38.99	39.03	38.72	38.88	63,286	-0.17(-0.44%)
Jan 28, 2025	38.76	39.12	38.59	39.05	82,629	+0.34(+0.88%)
Jan 27, 2025	38.52	38.73	38.49	38.71	75,207	-0.57(-1.45%)
Jan 24, 2025	39.44	39.46	39.22	39.28	88,524	-0.17(-0.43%)
Jan 23, 2025	39.14	39.45	39.12	39.45	75,661	+0.24(+0.61%)
Jan 22, 2025	39.15	39.28	39.12	39.21	82,891	+0.21(+0.54%)
Jan 21, 2025	38.79	39.00	38.68	39.00	134,824	+0.34(+0.88%)
Jan 17, 2025	38.59	38.72	38.51	38.66	98,526	+0.44(+1.15%)
Jan 16, 2025	38.36	38.38	38.17	38.22	163,450	-0.11(-0.29%)
Jan 15, 2025	38.13	38.34	38.07	38.33	99,255	+0.82(+2.19%)
Jan 14, 2025	37.67	37.76	37.33	37.51	145,059	+0.00(+0.00%)
Jan 13, 2025	37.14	37.52	37.12	37.51	131,230	+0.04(+0.11%)
Jan 10, 2025	37.77	37.77	37.35	37.47	181,888	-0.55(-1.45%)
Jan 08, 2025	37.98	38.06	37.80	38.02	184,273	+0.04(+0.11%)
Jan 07, 2025	38.54	38.55	37.89	37.98	169,765	-0.39(-1.02%)
Jan 06, 2025	38.50	38.71	38.37	38.37	114,549	+0.18(+0.47%)
Jan 03, 2025	37.92	38.25	37.85	38.19	75,739	+0.46(+1.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

EA Series Trust Strive 500 ETF (NY: STRV )

Historical Prices