EA Series Trust EA Bridgeway Blue Chip ETF (BBLU)

Historical Prices For EA Series Trust EA Bridgeway Blue Chip ETF (BBLU)

Date Range:

2025-03-10 - 2025-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2025	13.24	13.29	13.21	13.28	43,530	13.28
6/06/2025	13.18	13.25	13.18	13.18	57,954	13.18
6/05/2025	13.25	13.25	13.03	13.10	116,045	13.10
6/04/2025	13.25	13.26	13.19	13.21	35,634	13.21
6/03/2025	13.08	13.22	13.08	13.17	71,333	13.17
6/02/2025	12.99	13.10	12.95	13.10	81,720	13.10
5/30/2025	13.05	13.08	12.93	13.03	69,587	13.03
5/29/2025	13.12	13.12	12.96	13.06	65,204	13.06
5/28/2025	13.05	13.10	12.95	13.00	82,429	13.00
5/27/2025	12.92	13.05	12.91	13.02	58,118	13.02
5/23/2025	12.77	12.85	12.71	12.80	31,228	12.80
5/22/2025	12.89	12.96	12.87	12.90	48,363	12.90
5/21/2025	13.03	13.09	12.87	12.91	49,288	12.91
5/20/2025	13.05	13.12	13.04	13.07	48,220	13.07
5/19/2025	12.97	13.14	12.97	13.12	59,211	13.12
5/16/2025	13.07	13.11	13.01	13.10	39,028	13.10
5/15/2025	12.94	13.03	12.91	13.01	32,084	13.01
5/14/2025	13.02	13.02	12.93	12.98	87,477	12.98
5/13/2025	12.90	13.01	12.90	12.95	128,441	12.95
5/12/2025	12.95	12.95	12.83	12.95	57,896	12.95
5/09/2025	12.57	12.62	12.53	12.54	31,245	12.54
5/08/2025	12.56	12.67	12.51	12.53	43,071	12.53
5/07/2025	12.48	12.53	12.42	12.50	26,875	12.50
5/06/2025	12.44	12.52	12.40	12.43	48,874	12.43
5/05/2025	12.56	12.61	12.50	12.55	82,480	12.55
5/02/2025	12.55	12.66	12.54	12.62	32,686	12.62
5/01/2025	12.49	12.52	12.38	12.38	92,521	12.38
4/30/2025	12.31	12.45	12.19	12.45	74,929	12.45
4/29/2025	12.33	12.45	12.30	12.40	48,232	12.40
4/28/2025	12.38	12.42	12.24	12.37	145,143	12.37
4/25/2025	12.25	12.37	12.19	12.37	38,708	12.37
4/24/2025	12.06	12.28	12.04	12.28	122,720	12.28
4/23/2025	12.18	12.27	12.04	12.08	39,766	12.08
4/22/2025	11.76	11.93	11.73	11.90	69,285	11.90
4/21/2025	11.80	11.80	11.55	11.64	95,049	11.64
4/17/2025	11.88	12.01	11.86	11.93	55,268	11.93
4/16/2025	12.03	12.07	11.77	11.89	134,978	11.89
4/15/2025	12.19	12.28	12.12	12.13	157,472	12.13
4/14/2025	12.28	12.28	12.08	12.17	477,108	12.17
4/11/2025	11.86	12.12	11.80	12.10	145,615	12.10
4/10/2025	12.15	12.15	11.59	11.92	95,459	11.92
4/09/2025	11.30	12.31	11.24	12.31	495,623	12.31
4/08/2025	11.92	11.96	11.19	11.36	142,209	11.36
4/07/2025	11.34	11.69	11.01	11.51	287,830	11.51
4/04/2025	11.95	12.00	11.53	11.53	129,631	11.53
4/03/2025	12.46	12.49	12.25	12.25	94,168	12.25
4/02/2025	12.59	12.82	12.57	12.79	43,527	12.79
4/01/2025	12.67	12.78	12.61	12.70	195,979	12.70
3/31/2025	12.57	12.78	12.49	12.77	212,201	12.77
3/28/2025	12.85	12.87	12.64	12.68	58,863	12.68
3/27/2025	12.86	12.95	12.85	12.87	85,033	12.87
3/26/2025	13.02	13.03	12.88	12.93	127,562	12.93
3/25/2025	13.07	13.07	12.98	13.03	65,258	13.03
3/24/2025	12.93	13.04	12.93	13.01	84,904	13.01
3/21/2025	12.74	12.84	12.71	12.82	46,796	12.82
3/20/2025	12.77	12.91	12.77	12.85	160,270	12.85
3/19/2025	12.76	12.91	12.74	12.85	126,551	12.85
3/18/2025	12.77	12.77	12.69	12.71	85,707	12.71
3/17/2025	12.69	12.86	12.69	12.82	108,188	12.82
3/14/2025	12.58	12.72	12.58	12.69	277,577	12.69
3/13/2025	12.64	12.64	12.46	12.50	52,212	12.50
3/12/2025	12.66	12.66	12.47	12.57	53,758	12.57
3/11/2025	12.65	12.65	12.45	12.56	104,739	12.56