EA Series Trust - Strive U.S. Energy ETF (DRLL) Historical Stock Data
30.99 ↑0.31 (1.01%)
As of May 6, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, DRLL is down -0.04% a day on average. There have been 16 days where EA Series Trust - Strive U.S. Energy ETF closed green and 14 days where DRLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 30.90 | 30.99 | ↑$0.09 (0.29%) | 30.89 | 31.30 | 59.16K |
| 2024-05-03 | 30.60 | 30.68 | ↑$0.08 (0.26%) | 30.27 | 30.69 | 83.93K |
| 2024-05-02 | 30.76 | 30.68 | ↓$0.08 (-0.26%) | 30.52 | 30.83 | 128.50K |
| 2024-05-01 | 30.96 | 30.55 | ↓$0.41 (-1.32%) | 30.31 | 31.05 | 190.69K |
| 2024-04-30 | 31.85 | 31.02 | ↓$0.83 (-2.61%) | 31.01 | 31.86 | 208.21K |
| 2024-04-29 | 31.88 | 32.01 | ↑$0.13 (0.42%) | 31.83 | 32.12 | 17.62K |
| 2024-04-26 | 31.93 | 31.87 | ↓$0.06 (-0.19%) | 31.49 | 31.93 | 43.98K |
| 2024-04-25 | 31.92 | 32.13 | ↑$0.21 (0.66%) | 31.73 | 32.15 | 22.86K |
| 2024-04-24 | 31.74 | 31.92 | ↑$0.18 (0.57%) | 31.58 | 31.93 | 25.70K |
| 2024-04-23 | 31.44 | 31.84 | ↑$0.40 (1.27%) | 31.39 | 31.84 | 24.89K |
| 2024-04-22 | 31.16 | 31.62 | ↑$0.46 (1.48%) | 31.09 | 31.81 | 18.20K |
| 2024-04-19 | 31.05 | 31.37 | ↑$0.32 (1.03%) | 31.05 | 31.62 | 34.22K |
| 2024-04-18 | 31.35 | 31.06 | ↓$0.29 (-0.93%) | 30.92 | 31.35 | 41.29K |
| 2024-04-17 | 31.25 | 31.21 | ↓$0.04 (-0.13%) | 30.98 | 31.52 | 38.49K |
| 2024-04-16 | 31.55 | 31.31 | ↓$0.24 (-0.76%) | 31.06 | 31.56 | 43.67K |
| 2024-04-15 | 32.13 | 31.58 | ↓$0.55 (-1.71%) | 31.54 | 32.13 | 47.35K |
| 2024-04-12 | 32.46 | 31.89 | ↓$0.57 (-1.76%) | 31.73 | 32.69 | 41.34K |
| 2024-04-11 | 32.46 | 32.26 | ↓$0.20 (-0.61%) | 31.90 | 32.46 | 49.88K |
| 2024-04-10 | 32.21 | 32.41 | ↑$0.20 (0.63%) | 32.06 | 32.44 | 50.44K |
| 2024-04-09 | 32.45 | 32.31 | ↓$0.14 (-0.43%) | 32.12 | 32.45 | 51.70K |
| 2024-04-08 | 32.48 | 32.32 | ↓$0.16 (-0.50%) | 32.26 | 32.53 | 24.27K |
| 2024-04-05 | 32.27 | 32.49 | ↑$0.22 (0.68%) | 32.12 | 32.57 | 25.59K |
| 2024-04-04 | 32.27 | 32.14 | ↓$0.13 (-0.40%) | 32.07 | 32.34 | 28.10K |
| 2024-04-03 | 32.07 | 32.14 | ↑$0.08 (0.23%) | 32.07 | 32.22 | 70.50K |
| 2024-04-02 | 31.78 | 32.00 | ↑$0.22 (0.69%) | 31.70 | 32.00 | 35.16K |
| 2024-04-01 | 31.39 | 31.59 | ↑$0.20 (0.64%) | 31.18 | 31.64 | 71.69K |
| 2024-03-28 | 31.03 | 31.31 | ↑$0.28 (0.90%) | 31.03 | 31.41 | 69.54K |
| 2024-03-27 | 30.57 | 30.99 | ↑$0.42 (1.38%) | 30.57 | 31.00 | 34.31K |
| 2024-03-26 | 30.96 | 30.73 | ↓$0.23 (-0.74%) | 30.68 | 30.97 | 35.33K |
| 2024-03-25 | 31.10 | 31.12 | ↑$0.02 (0.06%) | 31.08 | 31.28 | 23.78K |
Create an account or log in to view more rows.
$DRLL Overpower the algos!
$DRLL just waiting ….
$DRLL Any red I see I shall buy
$DRLL just go up
$DRLL has just been halted from trading.
$DRLL im in.
$DRLL Now I'm worried....
$DRLL Good morning traders
$DRLL CHUG CHUG CHUG
$DRLL We will not sell!