EA Series Trust Strive U.S. Energy ETF (DRLL)

Historical Prices For EA Series Trust Strive U.S. Energy ETF (DRLL)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	28.11	28.11	27.82	27.94	27,807	27.94
7/24/2025	27.79	28.10	27.67	28.10	34,641	28.10
7/23/2025	27.60	27.95	27.57	27.93	25,102	27.93
7/22/2025	27.45	27.69	27.38	27.58	28,406	27.58
7/21/2025	27.76	27.76	27.38	27.47	36,049	27.47
7/18/2025	28.37	28.49	27.63	27.71	58,447	27.71
7/17/2025	27.66	28.04	27.66	27.99	39,582	27.99
7/16/2025	28.11	28.20	27.73	27.73	32,152	27.73
7/15/2025	28.48	28.51	28.05	28.10	22,217	28.10
7/14/2025	28.71	28.71	28.31	28.44	30,960	28.44
7/11/2025	28.74	28.93	28.58	28.85	30,449	28.85
7/10/2025	28.32	28.73	28.21	28.70	24,160	28.70
7/09/2025	28.50	28.55	28.35	28.49	19,065	28.49
7/08/2025	27.72	28.68	27.72	28.58	40,708	28.58
7/07/2025	27.86	28.00	27.48	27.71	28,952	27.71
7/03/2025	27.91	28.08	27.91	28.02	43,734	28.02
7/02/2025	27.70	27.93	27.47	27.89	35,068	27.89
7/01/2025	27.17	27.59	26.96	27.43	35,248	27.43
6/30/2025	27.21	27.32	27.09	27.14	64,573	27.14
6/27/2025	27.43	27.46	27.21	27.34	58,740	27.34
6/26/2025	27.51	27.81	27.48	27.72	73,652	27.50
6/25/2025	27.46	27.67	27.42	27.45	25,922	27.23
6/24/2025	27.57	27.98	27.51	27.66	111,915	27.44
6/23/2025	29.11	29.12	28.00	28.08	38,234	27.85
6/20/2025	28.67	28.84	28.64	28.84	20,524	28.61
6/18/2025	28.92	29.00	28.54	28.55	32,775	28.32
6/17/2025	28.46	28.98	28.46	28.78	37,699	28.55
6/16/2025	28.20	28.60	28.14	28.35	32,143	28.12
6/13/2025	28.42	28.42	28.03	28.36	31,745	28.13
6/12/2025	27.55	27.84	27.48	27.84	38,648	27.61
6/11/2025	27.43	27.75	27.32	27.71	23,384	27.48
6/10/2025	27.14	27.54	27.14	27.33	37,065	27.11
6/09/2025	26.75	27.10	26.66	26.85	32,933	26.63
6/06/2025	26.44	26.81	26.44	26.77	24,828	26.55
6/05/2025	26.32	26.35	26.10	26.14	35,298	25.93
6/04/2025	26.72	26.93	26.24	26.27	40,636	26.06
6/03/2025	26.34	26.94	26.18	26.77	36,601	26.55
6/02/2025	26.49	26.49	26.16	26.35	40,054	26.14
5/30/2025	26.16	26.25	25.93	26.14	60,395	25.93
5/29/2025	26.17	26.35	26.08	26.34	25,782	26.13
5/28/2025	26.69	26.69	26.13	26.13	32,075	25.92
5/27/2025	26.44	26.58	26.26	26.50	27,990	26.29
5/23/2025	26.09	26.36	26.07	26.33	23,395	26.12
5/22/2025	26.11	26.38	25.93	26.25	46,997	26.04
5/21/2025	26.67	26.68	26.34	26.34	22,145	26.13
5/20/2025	27.02	27.07	26.83	26.83	27,606	26.61
5/19/2025	27.16	27.17	26.86	27.03	35,659	26.81
5/16/2025	27.60	27.60	27.16	27.42	31,355	27.20
5/15/2025	27.07	27.45	27.05	27.45	26,458	27.23
5/14/2025	27.37	27.48	27.29	27.38	31,653	27.16
5/13/2025	27.23	27.74	27.20	27.56	25,871	27.34
5/12/2025	27.36	27.44	26.92	27.06	37,505	26.84
5/09/2025	26.35	26.41	26.15	26.34	21,996	26.13
5/08/2025	25.92	26.33	25.91	26.01	29,057	25.80
5/07/2025	25.64	25.72	25.38	25.57	24,325	25.36
5/06/2025	25.66	25.82	25.50	25.57	21,957	25.36
5/05/2025	25.60	25.72	25.50	25.57	39,434	25.36
5/02/2025	26.00	26.05	25.54	26.02	56,586	25.81
5/01/2025	25.44	25.91	25.44	25.61	21,680	25.40
4/30/2025	25.61	25.65	25.18	25.45	100,380	25.24
4/29/2025	26.01	26.21	25.86	26.07	29,086	25.86
4/28/2025	26.09	26.25	25.97	26.20	23,729	25.99