EA Series Trust - Alpha Architect Tail Risk ETF (CAOS) Historical Stock Data
83.95 ↓0.28 (-0.33%)
As of March 12, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, CAOS is down -0.02% a day on average. There have been 11 days where EA Series Trust - Alpha Architect Tail Risk ETF closed green and 19 days where CAOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 84.22 | 84.23 | ↑$0.01 (0.01%) | 84.22 | 84.28 | 3.90K |
2024-03-26 | 84.26 | 84.25 | ↓$0.01 (-0.01%) | 84.25 | 84.27 | 782 |
2024-03-25 | 84.21 | 84.19 | ↓$0.02 (-0.02%) | 84.19 | 84.25 | 2.77K |
2024-03-22 | 84.24 | 84.18 | ↓$0.06 (-0.07%) | 84.18 | 84.24 | 4.43K |
2024-03-21 | 84.21 | 84.17 | ↓$0.04 (-0.05%) | 84.10 | 84.21 | 1.82K |
2024-03-20 | 84.10 | 84.14 | ↑$0.05 (0.05%) | 84.08 | 84.14 | 6.24K |
2024-03-19 | 84.06 | 84.00 | ↓$0.06 (-0.07%) | 83.98 | 84.06 | 6.51K |
2024-03-18 | 84.03 | 84.04 | ↑$0.01 (0.02%) | 84.02 | 84.10 | 4.12K |
2024-03-15 | 84.03 | 84.00 | ↓$0.03 (-0.03%) | 83.97 | 84.04 | 5.46K |
2024-03-14 | 83.97 | 84.01 | ↑$0.04 (0.05%) | 83.94 | 84.01 | 12.38K |
2024-03-13 | 83.91 | 83.90 | ↓$0.01 (-0.01%) | 83.90 | 83.97 | 1.63K |
2024-03-12 | 84.27 | 84.01 | ↓$0.26 (-0.31%) | 83.96 | 84.27 | 13.22K |
2024-03-11 | 84.00 | 83.99 | ↓$0.01 (-0.01%) | 83.98 | 84.00 | 5.10K |
2024-03-08 | 83.94 | 83.95 | ↑$0.01 (0.01%) | 83.94 | 83.98 | 1.31K |
2024-03-07 | 83.93 | 83.86 | ↓$0.07 (-0.08%) | 83.86 | 83.93 | 4.08K |
2024-03-06 | 83.91 | 83.86 | ↓$0.05 (-0.06%) | 83.86 | 83.91 | 2.13K |
2024-03-05 | 83.91 | 83.91 | ↓$0.00 (0.00%) | 83.91 | 83.92 | 1.56K |
2024-03-04 | 83.83 | 83.86 | ↑$0.03 (0.04%) | 83.83 | 83.87 | 1.58K |
2024-03-01 | 83.88 | 83.86 | ↓$0.02 (-0.03%) | 83.84 | 83.88 | 841 |
2024-02-29 | 83.81 | 83.82 | ↑$0.01 (0.01%) | 83.81 | 83.87 | 0.98K |
2024-02-28 | 83.85 | 83.82 | ↓$0.03 (-0.04%) | 83.81 | 83.85 | 2.91K |
2024-02-27 | 83.83 | 83.74 | ↓$0.09 (-0.11%) | 83.74 | 83.83 | 1.34K |
2024-02-26 | 83.82 | 83.78 | ↓$0.04 (-0.05%) | 83.78 | 83.83 | 0.99K |
2024-02-23 | 83.82 | 83.81 | ↓$0.01 (-0.01%) | 83.80 | 83.82 | 1.79K |
2024-02-22 | 83.71 | 83.79 | ↑$0.08 (0.09%) | 83.71 | 83.80 | 1.98K |
2024-02-21 | 83.60 | 83.61 | ↑$0.01 (0.01%) | 83.56 | 83.61 | 3.44K |
2024-02-20 | 83.60 | 83.57 | ↓$0.03 (-0.03%) | 83.57 | 83.60 | 1.24K |
2024-02-16 | 83.59 | 83.63 | ↑$0.04 (0.04%) | 83.59 | 83.63 | 6.62K |
2024-02-15 | 83.61 | 83.61 | ↓$0.00 (-0.01%) | 83.60 | 83.64 | 1.40K |
2024-02-14 | 83.54 | 83.60 | ↑$0.06 (0.07%) | 83.54 | 83.63 | 3.24K |
Create an account or log in to view more rows.
$CAOS buy the dip were blasting off
$CAOS Powell save me
$CAOS the future is so bright .. I gotta wear shades..
$CAOS When in doubt...
$CAOS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CAOS do what the markets tells you to do not the other way around
$CAOS keep it going
$CAOS never selling
$CAOS man this will be good in coming weeks
$CAOS when is earnings