EA Series Trust Alpha Architect 1-3 Month Box ETF (NY: BOXX )

110.86 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:53 AM EST, Feb 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 110.86 110.87 110.83 110.84 773,078 -0.01(-0.01%)
Feb 07, 2025 110.84 110.86 110.84 110.85 497,148 +0.03(+0.03%)
Feb 06, 2025 110.81 110.82 110.81 110.82 408,112 +0.03(+0.03%)
Feb 05, 2025 110.80 110.81 110.79 110.79 559,570 +0.00(+0.00%)
Feb 04, 2025 110.79 110.82 110.79 110.79 756,918 +0.02(+0.02%)
Feb 03, 2025 110.79 110.79 110.77 110.77 908,499 +0.00(+0.00%)
Jan 31, 2025 110.76 110.77 110.74 110.77 869,651 +0.05(+0.05%)
Jan 30, 2025 110.71 110.73 110.71 110.72 1,122,501 +0.02(+0.02%)
Jan 29, 2025 110.70 110.72 110.70 110.70 598,698 +0.00(+0.00%)
Jan 28, 2025 110.68 110.71 110.68 110.70 661,576 +0.03(+0.03%)
Jan 27, 2025 110.67 110.68 110.65 110.67 709,967 +0.00(+0.00%)
Jan 24, 2025 110.66 110.67 110.65 110.67 544,129 +0.05(+0.05%)
Jan 23, 2025 110.65 110.65 110.61 110.62 731,393 +0.02(+0.02%)
Jan 22, 2025 110.60 110.61 110.59 110.60 628,049 +0.02(+0.02%)
Jan 21, 2025 110.60 110.61 110.58 110.58 848,700 +0.00(+0.00%)
Jan 17, 2025 110.55 110.59 110.55 110.58 1,053,609 +0.06(+0.05%)
Jan 16, 2025 110.53 110.53 110.51 110.52 542,270 +0.02(+0.02%)
Jan 15, 2025 110.51 110.52 110.49 110.50 539,066 +0.00(+0.00%)
Jan 14, 2025 110.49 110.50 110.48 110.50 490,583 +0.02(+0.02%)
Jan 13, 2025 110.47 110.48 110.46 110.48 922,810 +0.02(+0.02%)
Jan 10, 2025 110.44 110.47 110.43 110.46 1,112,165 +0.05(+0.05%)
Jan 08, 2025 110.42 110.42 110.40 110.41 851,283 +0.01(+0.01%)
Jan 07, 2025 110.42 110.42 110.38 110.40 1,066,134 +0.01(+0.01%)
Jan 06, 2025 110.40 110.40 110.37 110.39 742,058 +0.04(+0.04%)
Jan 03, 2025 110.36 110.38 110.34 110.35 696,763 +0.02(+0.02%)
Jan 02, 2025 110.29 110.33 110.28 110.33 655,228 +0.05(+0.05%)
Dec 31, 2024 110.28 0 +0.07(+0.06%)
Dec 30, 2024 110.21 110.24 110.21 110.21 632,305 +0.02(+0.02%)
Dec 27, 2024 110.18 110.21 110.17 110.19 521,735 +0.04(+0.04%)
Dec 26, 2024 110.14 110.16 110.13 110.15 810,666 +0.03(+0.03%)
Dec 24, 2024 110.11 110.13 110.11 110.12 1,094,118 +0.01(+0.01%)
Dec 23, 2024 110.11 110.12 110.08 110.11 1,245,953 +0.02(+0.02%)
Dec 20, 2024 110.06 110.11 110.06 110.09 1,103,025 +0.03(+0.03%)
Dec 19, 2024 110.05 110.07 110.04 110.06 926,750 +0.03(+0.03%)
Dec 18, 2024 110.05 110.06 110.02 110.03 854,530 -0.01(-0.01%)
Dec 17, 2024 110.06 110.06 110.03 110.04 673,010 +0.00(+0.00%)
Dec 16, 2024 110.02 110.05 110.02 110.04 603,245 +0.04(+0.04%)
Dec 13, 2024 110.06 110.06 109.98 110.00 503,215 +0.06(+0.05%)
Dec 12, 2024 109.97 109.97 109.94 109.94 405,745 -0.01(-0.01%)
Dec 11, 2024 109.95 109.97 109.94 109.95 696,534 +0.02(+0.02%)
Dec 10, 2024 109.92 109.95 109.91 109.93 379,922 +0.03(+0.03%)
Dec 09, 2024 109.89 109.92 109.89 109.90 461,247 +0.00(+0.00%)
Dec 06, 2024 109.87 109.91 109.87 109.90 555,098 +0.06(+0.05%)
Dec 05, 2024 109.86 109.86 109.84 109.84 407,722 +0.01(+0.01%)
Dec 04, 2024 109.83 109.85 109.82 109.83 457,049 +0.12(+0.11%)
Dec 03, 2024 109.82 109.85 109.71 109.71 621,202 -0.11(-0.10%)
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.