EA Series Trust (ECML) Historical Stock Data
32.98 ↑0.24 (0.74%)
As of May 1, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, ECML is down -0.13% a day on average. There have been 18 days where EA Series Trust closed green and 12 days where ECML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 32.99 | 32.98 | ↓$0.01 (-0.04%) | 32.98 | 32.99 | 317 |
| 2024-05-03 | 32.73 | 32.73 | ↑$0.00 (0.00%) | 32.73 | 32.73 | 14 |
| 2024-05-02 | 32.00 | 32.38 | ↑$0.38 (1.19%) | 32.00 | 32.38 | 372 |
| 2024-05-01 | 31.86 | 31.92 | ↑$0.06 (0.20%) | 31.86 | 31.92 | 1.22K |
| 2024-04-30 | 32.33 | 32.12 | ↓$0.21 (-0.65%) | 32.12 | 32.34 | 1.28K |
| 2024-04-29 | 33.34 | 33.07 | ↓$0.27 (-0.80%) | 33.06 | 33.34 | 2.11K |
| 2024-04-26 | 33.00 | 32.91 | ↓$0.09 (-0.26%) | 32.91 | 33.00 | 348 |
| 2024-04-25 | 32.74 | 32.87 | ↑$0.13 (0.38%) | 32.74 | 32.87 | 195 |
| 2024-04-24 | 32.88 | 32.88 | ↑$0.00 (0.00%) | 32.88 | 32.88 | 10 |
| 2024-04-23 | 32.54 | 32.91 | ↑$0.37 (1.13%) | 32.54 | 32.91 | 8.99K |
| 2024-04-22 | 32.46 | 32.43 | ↓$0.03 (-0.10%) | 32.43 | 32.47 | 9.71K |
| 2024-04-19 | 32.18 | 32.23 | ↑$0.05 (0.16%) | 32.18 | 32.23 | 123 |
| 2024-04-18 | 32.50 | 32.08 | ↓$0.42 (-1.30%) | 32.08 | 32.52 | 1.77K |
| 2024-04-17 | 33.00 | 32.30 | ↓$0.70 (-2.13%) | 32.30 | 33.00 | 387 |
| 2024-04-16 | 32.61 | 32.61 | ↑$0.00 (0.00%) | 32.61 | 32.61 | 76 |
| 2024-04-12 | 33.03 | 33.03 | ↑$0.00 (0.00%) | 33.03 | 33.03 | 45 |
| 2024-04-11 | 33.42 | 33.42 | ↑$0.00 (0.00%) | 33.42 | 33.42 | 22 |
| 2024-04-10 | 33.33 | 33.30 | ↓$0.03 (-0.10%) | 33.30 | 33.33 | 3.14K |
| 2024-04-09 | 33.80 | 33.97 | ↑$0.17 (0.50%) | 33.80 | 34.11 | 1.27K |
| 2024-04-08 | 34.01 | 34.00 | ↓$0.01 (-0.03%) | 34.00 | 34.01 | 1.02K |
| 2024-04-05 | 34.09 | 34.09 | ↑$0.00 (0.00%) | 34.09 | 34.09 | 1.39K |
| 2024-04-04 | 33.89 | 33.75 | ↓$0.14 (-0.42%) | 33.75 | 34.31 | 1.33K |
| 2024-04-03 | 34.06 | 34.06 | ↑$0.00 (0.00%) | 34.06 | 34.06 | 30 |
| 2024-04-02 | 34.56 | 33.71 | ↓$0.85 (-2.45%) | 33.54 | 34.56 | 1.65K |
| 2024-04-01 | 34.25 | 34.25 | ↑$0.00 (0.00%) | 34.25 | 34.25 | 134 |
| 2024-03-28 | 34.39 | 34.42 | ↑$0.03 (0.08%) | 34.39 | 34.42 | 149 |
| 2024-03-27 | 33.77 | 34.07 | ↑$0.30 (0.88%) | 33.77 | 34.07 | 248 |
| 2024-03-26 | 33.52 | 33.48 | ↓$0.04 (-0.12%) | 33.48 | 33.52 | 655 |
| 2024-03-25 | 33.59 | 33.59 | ↑$0.00 (0.00%) | 33.59 | 33.59 | 21 |
| 2024-03-22 | 33.58 | 33.58 | ↑$0.00 (0.00%) | 33.58 | 33.58 | 36 |
Create an account or log in to view more rows.
$ECML Stair stepping nicely
$ECML is it time?
$ECML Buy the dip
$ECML now is the time to slap that ask!!!
$ECML looks like a loading
$ECML holdddd it tight yall
$ECML Mindset is key
$ECML almost go time
$ECML holdddd it tight yall
$ECML not worrying