EA Series Trust (DRLL) Historical Stock Data
28.24 ↑0.25 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRLL is down -0.08% a day on average. There have been 15 days where EA Series Trust closed green and 15 days where DRLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 28.35 | 28.24 | ↓$0.11 (-0.40%) | 28.21 | 28.40 | 36.48K |
| 2025-12-19 | 28.14 | 27.99 | ↓$0.15 (-0.55%) | 27.97 | 28.22 | 8.79K |
| 2025-12-18 | 28.19 | 27.96 | ↓$0.23 (-0.82%) | 27.92 | 28.31 | 24.18K |
| 2025-12-17 | 28.00 | 28.42 | ↑$0.42 (1.50%) | 28.00 | 28.50 | 32.66K |
| 2025-12-16 | 28.33 | 27.80 | ↓$0.53 (-1.87%) | 27.76 | 28.33 | 36.17K |
| 2025-12-15 | 28.94 | 28.75 | ↓$0.19 (-0.66%) | 28.46 | 28.94 | 28.41K |
| 2025-12-12 | 29.28 | 28.96 | ↓$0.32 (-1.09%) | 28.93 | 29.37 | 30.56K |
| 2025-12-11 | 29.24 | 29.21 | ↓$0.03 (-0.10%) | 29.14 | 29.41 | 33.82K |
| 2025-12-10 | 29.46 | 29.62 | ↑$0.16 (0.54%) | 29.31 | 29.75 | 17.40K |
| 2025-12-09 | 29.29 | 29.32 | ↑$0.03 (0.10%) | 29.29 | 29.57 | 20.54K |
| 2025-12-08 | 29.37 | 29.22 | ↓$0.15 (-0.51%) | 29.14 | 29.51 | 21.18K |
| 2025-12-05 | 29.64 | 29.54 | ↓$0.10 (-0.34%) | 29.54 | 30.03 | 32.07K |
| 2025-12-04 | 29.66 | 29.64 | ↓$0.02 (-0.07%) | 29.53 | 29.84 | 24.52K |
| 2025-12-03 | 29.44 | 29.66 | ↑$0.22 (0.75%) | 29.44 | 29.69 | 14.52K |
| 2025-12-02 | 29.23 | 29.12 | ↓$0.11 (-0.36%) | 29.03 | 29.23 | 30K |
| 2025-12-01 | 29.41 | 29.47 | ↑$0.06 (0.22%) | 29.41 | 29.69 | 14.79K |
| 2025-11-28 | 29.20 | 29.28 | ↑$0.08 (0.28%) | 29.20 | 29.37 | 6.96K |
| 2025-11-26 | 28.71 | 28.88 | ↑$0.17 (0.59%) | 28.71 | 29.03 | 27.13K |
| 2025-11-25 | 28.60 | 28.62 | ↑$0.02 (0.06%) | 28.42 | 28.69 | 19.95K |
| 2025-11-24 | 28.71 | 28.85 | ↑$0.14 (0.49%) | 28.43 | 28.85 | 28.62K |
| 2025-11-21 | 28.64 | 28.79 | ↑$0.15 (0.54%) | 28.46 | 28.94 | 20.50K |
| 2025-11-20 | 29.30 | 28.66 | ↓$0.64 (-2.18%) | 28.66 | 29.58 | 39.91K |
| 2025-11-19 | 28.95 | 29.12 | ↑$0.17 (0.59%) | 28.80 | 29.17 | 29.64K |
| 2025-11-18 | 29.10 | 29.50 | ↑$0.40 (1.37%) | 29.05 | 29.57 | 33.02K |
| 2025-11-17 | 29.66 | 29.18 | ↓$0.48 (-1.60%) | 29.13 | 29.66 | 19.89K |
| 2025-11-14 | 29.37 | 29.72 | ↑$0.35 (1.19%) | 29.13 | 29.78 | 22.36K |
| 2025-11-13 | 29.34 | 29.27 | ↓$0.07 (-0.24%) | 29.15 | 29.53 | 21.03K |
| 2025-11-12 | 29.44 | 29.21 | ↓$0.23 (-0.78%) | 29.17 | 29.44 | 161.08K |
| 2025-11-11 | 29.42 | 29.56 | ↑$0.14 (0.48%) | 29.42 | 29.78 | 31.83K |
| 2025-11-10 | 29.00 | 29.13 | ↑$0.13 (0.45%) | 28.58 | 29.21 | 39.53K |
Create an account or log in to view more rows.
$DRLL they don’t want us to shine… But we gon shine…
$DRLL hint hint this is when you buy a few
$DRLL all’s I know is buy and hold… no expectations
$DRLL bear trap
$DRLL what V recovery or fake pump
$DRLL breaking out of this wedge sooner than later
$DRLL futs ripping
$DRLL Bears get cremated today
$DRLL The squeeze is coming
$DRLL News Plz.....