EA Series Trust Strive U.S. Semiconductor ETF (SHOC)

Historical Prices For EA Series Trust Strive U.S. Semiconductor ETF (SHOC)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	54.57	55.02	54.56	54.92	8,473	54.92
7/24/2025	54.66	55.03	54.51	54.99	7,262	54.99
7/23/2025	54.44	54.51	53.91	54.51	20,506	54.51
7/22/2025	55.03	55.03	53.86	54.15	7,398	54.15
7/21/2025	55.50	55.87	55.38	55.38	7,773	55.38
7/18/2025	55.57	55.57	55.11	55.21	6,902	55.21
7/17/2025	54.84	55.48	54.84	55.38	6,511	55.38
7/16/2025	54.75	55.01	53.91	54.97	12,871	54.97
7/15/2025	55.34	55.66	55.22	55.35	12,922	55.35
7/14/2025	54.12	54.40	53.95	54.27	4,986	54.27
7/11/2025	54.25	54.83	54.25	54.66	7,092	54.66
7/10/2025	54.67	54.70	54.28	54.70	12,068	54.70
7/09/2025	54.37	54.45	53.93	54.26	13,315	54.26
7/08/2025	53.53	54.00	53.53	53.82	5,828	53.82
7/07/2025	53.60	53.60	52.96	53.11	6,725	53.11
7/03/2025	53.59	53.82	53.55	53.74	5,945	53.74
7/02/2025	52.25	53.37	52.19	53.19	6,115	53.19
7/01/2025	52.80	52.80	51.80	52.34	10,584	52.34
6/30/2025	52.92	53.28	52.71	53.13	132,501	53.13
6/27/2025	52.94	53.23	52.30	52.84	16,132	52.84
6/26/2025	52.60	52.90	52.43	52.79	26,633	52.79
6/25/2025	51.97	52.27	51.89	52.27	12,941	52.27
6/24/2025	50.89	51.64	50.89	51.62	24,982	51.62
6/23/2025	49.58	49.89	49.40	49.87	4,622	49.87
6/20/2025	50.15	50.15	49.00	49.50	5,011	49.50
6/18/2025	49.66	50.33	49.66	49.86	3,462	49.86
6/17/2025	49.94	50.33	49.63	49.63	10,216	49.63
6/16/2025	49.46	50.18	49.38	49.93	13,594	49.93
6/13/2025	49.17	49.35	48.65	48.69	7,377	48.69
6/12/2025	49.56	50.03	49.56	49.92	7,192	49.92
6/11/2025	49.79	50.04	49.32	49.62	14,223	49.62
6/10/2025	49.03	49.76	48.86	49.60	8,462	49.60
6/09/2025	48.71	49.25	48.66	48.87	11,075	48.87
6/06/2025	48.68	48.68	48.11	48.17	4,831	48.17
6/05/2025	48.67	49.00	47.84	48.10	8,972	48.10
6/04/2025	48.21	48.30	47.87	48.23	13,128	48.23
6/03/2025	46.61	47.80	46.61	47.80	7,542	47.80
6/02/2025	46.16	46.79	46.07	46.61	7,078	46.61
5/30/2025	46.12	46.13	45.12	45.92	12,075	45.92
5/29/2025	47.54	47.54	46.45	46.73	6,432	46.73
5/28/2025	46.73	46.95	46.37	46.37	18,076	46.37
5/27/2025	46.23	46.82	46.13	46.63	7,086	46.63
5/23/2025	45.10	45.51	44.75	45.29	13,189	45.29
5/22/2025	45.88	46.20	45.74	45.83	8,505	45.83
5/21/2025	46.59	47.15	45.84	46.01	16,367	46.01
5/20/2025	46.33	46.71	46.32	46.70	8,852	46.70
5/19/2025	46.33	46.92	46.33	46.88	6,413	46.88
5/16/2025	46.92	46.93	46.43	46.93	10,419	46.93
5/15/2025	46.86	47.38	46.55	47.10	22,408	47.10
5/14/2025	47.18	47.40	46.70	47.21	11,413	47.21
5/13/2025	45.61	46.87	45.60	46.75	27,304	46.75
5/12/2025	44.43	45.18	44.43	45.12	9,410	45.12
5/09/2025	42.42	42.54	42.18	42.44	5,144	42.44
5/08/2025	42.28	42.70	42.05	42.26	9,209	42.26
5/07/2025	40.92	41.91	40.86	41.80	11,304	41.80
5/06/2025	40.56	41.04	40.51	41.04	5,573	41.04
5/05/2025	41.50	41.53	41.28	41.28	5,103	41.28
5/02/2025	41.52	41.76	41.30	41.52	6,598	41.52
5/01/2025	40.54	41.06	40.35	40.35	8,346	40.35
4/30/2025	38.99	40.01	38.72	40.01	3,583	40.01
4/29/2025	39.75	40.13	39.75	39.96	3,465	39.96
4/28/2025	39.96	40.20	39.30	40.02	5,886	40.02