EA Series Trust - Strive U.S. Energy ETF (DRLL) Historical Stock Data

25.13 ↑1.02 (4.23%)
As of Market Close on September 28th, 2022.

Historical Data

In the past 30 trading days, DRLL is down -0.20% 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.

DateOpenCloseChangeLowHighVolume
2022-09-2824.3425.13↑$0.79 (3.25%)24.2025.22122.02K
2022-09-2724.2124.11↓$0.10 (-0.41%)23.9724.52196K
2022-09-2624.4023.89↓$0.51 (-2.09%)23.8324.60296.46K
2022-09-2325.2924.50↓$0.79 (-3.12%)24.2825.31595.74K
2022-09-2226.7826.18↓$0.60 (-2.24%)26.1626.83175.84K
2022-09-2127.1026.34↓$0.76 (-2.80%)26.3227.221.05M
2022-09-2026.6826.75↑$0.07 (0.26%)26.4326.90181.09K
2022-09-1926.2626.90↑$0.64 (2.44%)26.1526.92371.63K
2022-09-1627.4626.90↓$0.56 (-2.04%)26.4927.46218.86K
2022-09-1527.8027.47↓$0.33 (-1.19%)27.3427.80208.99K
2022-09-1427.7028.13↑$0.43 (1.55%)27.7028.33284.07K
2022-09-1327.8327.39↓$0.44 (-1.58%)27.2628.03188.44K
2022-09-1227.9928.06↑$0.07 (0.25%)27.7228.30203.81K
2022-09-0927.5427.61↑$0.07 (0.25%)27.2527.72180.33K
2022-09-0826.9926.99↑$0.00 (0.00%)26.6627.09194.81K
2022-09-0726.6226.82↑$0.20 (0.75%)26.3126.90517.30K
2022-09-0227.5327.33↓$0.20 (-0.73%)27.1527.62177.35K
2022-09-0127.0726.86↓$0.21 (-0.78%)26.4927.11340.17K
2022-08-3127.1427.44↑$0.30 (1.11%)26.8827.83379.86K
2022-08-3028.1927.62↓$0.57 (-2.02%)27.3728.21848.47K
2022-08-2928.1928.56↑$0.37 (1.31%)28.0628.91607.59K
2022-08-2628.5328.18↓$0.35 (-1.23%)28.0928.75534.18K
2022-08-2528.5128.53↑$0.02 (0.07%)28.2528.60861.62K
2022-08-2427.9928.30↑$0.31 (1.11%)27.8528.33707.93K
2022-08-2327.5727.94↑$0.37 (1.34%)27.4428.18742.66K
2022-08-2227.1027.13↑$0.03 (0.11%)26.5527.27769.04K
2022-08-1927.1927.17↓$0.02 (-0.07%)27.0127.340.97M
2022-08-1826.9327.24↑$0.31 (1.15%)26.8027.251.04M
2022-08-1726.4726.54↑$0.07 (0.26%)26.1826.792.14M
2022-08-1626.5826.37↓$0.21 (-0.79%)26.2226.721.14M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$DRLL go green today and we gap up tomrrow

0 Like Report