EA Series Trust Strive 500 ETF (STRV)

Historical Prices For EA Series Trust Strive 500 ETF (STRV)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	41.06	41.25	41.06	41.22	56,951	41.22
7/24/2025	41.05	41.14	41.01	41.06	142,485	41.06
7/23/2025	40.80	40.98	40.73	40.97	42,128	40.97
7/22/2025	40.66	40.72	40.51	40.69	26,422	40.69
7/21/2025	40.70	40.87	40.67	40.67	37,926	40.67
7/18/2025	40.75	40.75	40.52	40.58	48,314	40.58
7/17/2025	40.41	40.68	40.41	40.68	27,600	40.68
7/16/2025	40.30	40.40	40.11	40.40	56,974	40.40
7/15/2025	40.62	40.62	40.20	40.20	40,080	40.20
7/14/2025	40.32	40.46	40.21	40.46	87,406	40.46
7/11/2025	40.29	40.39	40.20	40.24	73,684	40.24
7/10/2025	40.37	40.52	40.30	40.52	38,022	40.52
7/09/2025	40.28	40.39	40.16	40.28	63,903	40.28
7/08/2025	40.19	40.20	40.05	40.05	78,844	40.05
7/07/2025	40.31	40.35	39.97	40.14	58,969	40.14
7/03/2025	40.28	40.50	40.28	40.46	52,876	40.46
7/02/2025	39.92	40.10	39.88	40.10	134,853	40.10
7/01/2025	39.93	40.01	39.83	40.00	208,034	40.00
6/30/2025	39.90	40.06	39.83	40.06	97,923	40.06
6/27/2025	39.69	39.87	39.54	39.85	55,109	39.85
6/26/2025	39.58	39.73	39.49	39.72	62,173	39.58
6/25/2025	39.50	39.50	39.35	39.42	39,746	39.28
6/24/2025	39.24	39.45	39.20	39.41	81,719	39.28
6/23/2025	38.52	38.96	38.47	38.85	75,099	38.72
6/20/2025	38.82	38.88	38.47	38.49	130,110	38.36
6/18/2025	38.69	38.91	38.63	38.68	53,614	38.55
6/17/2025	38.82	38.93	38.59	38.59	71,611	38.46
6/16/2025	38.91	39.10	38.87	38.93	109,578	38.80
6/13/2025	38.75	38.91	38.53	38.57	102,258	38.44
6/12/2025	38.85	39.08	38.80	39.08	99,381	38.95
6/11/2025	39.05	39.14	38.81	38.92	173,367	38.79
6/10/2025	38.84	39.04	38.81	39.00	76,173	38.87
6/09/2025	38.74	38.89	38.74	38.84	104,161	38.71
6/06/2025	38.76	38.87	38.65	38.72	185,006	38.59
6/05/2025	38.62	38.76	38.26	38.35	196,358	38.22
6/04/2025	38.61	38.69	38.55	38.60	45,706	38.47
6/03/2025	38.31	38.61	38.28	38.52	128,367	38.39
6/02/2025	38.09	38.33	37.84	38.33	201,230	38.20
5/30/2025	38.09	38.17	37.75	38.15	65,626	38.02
5/29/2025	38.28	38.28	37.98	38.17	35,504	38.04
5/28/2025	38.29	38.30	37.96	38.05	61,985	37.92
5/27/2025	37.79	38.23	37.79	38.23	58,582	38.10
5/23/2025	37.26	37.58	37.24	37.39	69,218	37.26
5/22/2025	37.61	37.90	37.61	37.74	133,577	37.61
5/21/2025	38.07	38.26	37.60	37.66	129,590	37.53
5/20/2025	38.31	38.38	38.15	38.25	94,280	38.12
5/19/2025	38.03	38.48	38.03	38.39	56,444	38.26
5/16/2025	38.19	38.40	38.10	38.40	35,952	38.27
5/15/2025	37.87	38.19	37.83	38.12	79,906	37.99
5/14/2025	38.01	38.06	37.87	37.95	217,882	37.82
5/13/2025	37.68	38.07	37.68	37.96	90,137	37.83
5/12/2025	37.64	37.66	37.31	37.66	92,484	37.53
5/09/2025	36.62	36.66	36.38	36.46	61,049	36.34
5/08/2025	36.51	36.83	36.30	36.52	73,810	36.40
5/07/2025	36.15	36.30	35.98	36.30	84,088	36.18
5/06/2025	36.05	36.34	35.97	36.01	68,139	35.89
5/05/2025	36.33	36.57	36.27	36.40	34,200	36.28
5/02/2025	36.45	36.69	36.38	36.53	87,348	36.40
5/01/2025	36.13	36.41	36.08	36.13	72,199	36.01
4/30/2025	35.28	35.83	35.05	35.74	130,251	35.62
4/29/2025	35.44	35.84	35.44	35.77	102,694	35.64
4/28/2025	35.63	35.70	35.19	35.58	108,022	35.46