EA Series Trust (ECML) Historical Stock Data
33.17 ↑0.80 (2.48%)
As of August 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECML is up 0.07% a day on average. There have been 25 days where EA Series Trust closed green and 5 days where ECML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 33.17 | 33.17 | ↑$0.00 (0.00%) | 33.17 | 33.17 | 8 |
| 2024-09-12 | 32.15 | 32.37 | ↑$0.22 (0.68%) | 32.15 | 32.42 | 537 |
| 2024-09-11 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 22 |
| 2024-09-10 | 32.06 | 32.06 | ↑$0.00 (0.00%) | 32.06 | 32.06 | 5 |
| 2024-09-09 | 32.29 | 32.29 | ↑$0.00 (0.00%) | 32.29 | 32.29 | 128 |
| 2024-09-06 | 32.38 | 32.38 | ↑$0.00 (0.00%) | 32.38 | 32.38 | 13 |
| 2024-09-05 | 32.49 | 32.50 | ↑$0.01 (0.02%) | 32.49 | 32.50 | 122 |
| 2024-09-04 | 32.71 | 32.73 | ↑$0.03 (0.08%) | 32.71 | 32.73 | 113 |
| 2024-09-03 | 32.92 | 32.92 | ↑$0.00 (0.00%) | 32.92 | 32.92 | 101 |
| 2024-08-30 | 33.74 | 34.01 | ↑$0.27 (0.81%) | 33.74 | 34.01 | 1K |
| 2024-08-29 | 33.72 | 33.72 | ↑$0.00 (0.00%) | 33.72 | 33.72 | 65 |
| 2024-08-28 | 33.61 | 33.58 | ↓$0.03 (-0.08%) | 33.58 | 33.61 | 152 |
| 2024-08-27 | 33.71 | 33.70 | ↓$0.01 (-0.02%) | 33.70 | 33.71 | 1.20K |
| 2024-08-26 | 34.37 | 33.96 | ↓$0.41 (-1.20%) | 33.96 | 34.37 | 342 |
| 2024-08-23 | 33.50 | 34.02 | ↑$0.52 (1.56%) | 33.50 | 34.02 | 1.48K |
| 2024-08-21 | 33.21 | 33.20 | ↓$0.02 (-0.05%) | 33.18 | 33.21 | 203 |
| 2024-08-20 | 32.69 | 32.69 | ↑$0.00 (0.00%) | 32.69 | 32.69 | 3 |
| 2024-08-19 | 33.07 | 33.07 | ↑$0.00 (0.00%) | 33.07 | 33.07 | 11 |
| 2024-08-16 | 32.81 | 32.81 | ↑$0.00 (0.00%) | 32.81 | 32.81 | 8 |
| 2024-08-15 | 32.82 | 32.75 | ↓$0.07 (-0.21%) | 32.75 | 32.82 | 321 |
| 2024-08-14 | 32.28 | 32.28 | ↑$0.00 (0.00%) | 32.28 | 32.28 | 19 |
| 2024-08-13 | 32.49 | 32.49 | ↑$0.00 (0.00%) | 32.49 | 32.49 | 46 |
| 2024-08-12 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.21 | 32.21 | 34 |
| 2024-08-09 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.45 | 32.45 | 5 |
| 2024-08-08 | 32.36 | 32.36 | ↑$0.00 (0.00%) | 32.36 | 32.36 | 1 |
| 2024-08-07 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 16 |
| 2024-08-06 | 32.23 | 32.26 | ↑$0.03 (0.08%) | 32.23 | 32.26 | 1.13K |
| 2024-08-05 | 31.81 | 31.90 | ↑$0.09 (0.29%) | 31.81 | 31.90 | 573 |
| 2024-08-02 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.84 | 32.84 | 15 |
| 2024-08-01 | 33.94 | 33.94 | ↑$0.00 (0.00%) | 33.94 | 33.94 | 122 |
Create an account or log in to view more rows.
$ECML in it to win it
$ECML fuck all u greedy bulls
$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