EA Series Trust (FTWO) Historical Stock Data
39.78 ↓0.64 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTWO is up 0.08% a day on average. There have been 17 days where EA Series Trust closed green and 13 days where FTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40.24 | 39.78 | ↓$0.46 (-1.14%) | 39.78 | 40.43 | 5.76K |
| 2025-12-04 | 39.82 | 40.42 | ↑$0.60 (1.51%) | 39.82 | 40.42 | 9.65K |
| 2025-12-03 | 39.54 | 39.83 | ↑$0.29 (0.73%) | 39.54 | 39.86 | 28.77K |
| 2025-12-02 | 39.70 | 39.57 | ↓$0.13 (-0.34%) | 39.30 | 39.70 | 3.32K |
| 2025-12-01 | 39.78 | 39.48 | ↓$0.30 (-0.76%) | 39.48 | 39.80 | 7.61K |
| 2025-11-28 | 39.49 | 39.88 | ↑$0.39 (0.99%) | 39.49 | 39.97 | 6.90K |
| 2025-11-26 | 39.15 | 39.55 | ↑$0.40 (1.02%) | 39.15 | 39.58 | 4.15K |
| 2025-11-25 | 38.70 | 39.05 | ↑$0.35 (0.90%) | 38.70 | 39.12 | 12.21K |
| 2025-11-24 | 38.41 | 38.87 | ↑$0.46 (1.21%) | 38.29 | 38.87 | 9.45K |
| 2025-11-21 | 37.99 | 38.08 | ↑$0.09 (0.23%) | 37.72 | 38.21 | 5.80K |
| 2025-11-20 | 39.48 | 38.09 | ↓$1.39 (-3.52%) | 38.09 | 39.69 | 5.54K |
| 2025-11-19 | 38.78 | 39.05 | ↑$0.27 (0.70%) | 38.78 | 39.17 | 4.06K |
| 2025-11-18 | 38.66 | 38.89 | ↑$0.23 (0.60%) | 38.66 | 39.06 | 6.81K |
| 2025-11-17 | 39.04 | 38.62 | ↓$0.42 (-1.08%) | 38.56 | 39.14 | 4.56K |
| 2025-11-14 | 38.85 | 39.14 | ↑$0.29 (0.75%) | 38.85 | 39.20 | 2.95K |
| 2025-11-13 | 39.87 | 39.01 | ↓$0.86 (-2.16%) | 38.98 | 39.87 | 2.08K |
| 2025-11-12 | 39.63 | 39.98 | ↑$0.35 (0.88%) | 39.63 | 40.12 | 31.25K |
| 2025-11-11 | 39.63 | 39.70 | ↑$0.07 (0.19%) | 39.55 | 39.73 | 2.83K |
| 2025-11-10 | 39.50 | 39.77 | ↑$0.27 (0.67%) | 39.29 | 39.78 | 18.19K |
| 2025-11-07 | 38.27 | 39.05 | ↑$0.78 (2.03%) | 38.19 | 39.05 | 8.61K |
| 2025-11-06 | 39.07 | 38.64 | ↓$0.43 (-1.11%) | 38.62 | 39.07 | 29.43K |
| 2025-11-05 | 38.99 | 39.19 | ↑$0.20 (0.52%) | 38.99 | 39.39 | 7.32K |
| 2025-11-04 | 38.99 | 38.85 | ↓$0.14 (-0.36%) | 38.83 | 39.14 | 5.72K |
| 2025-11-03 | 39.84 | 39.81 | ↓$0.03 (-0.06%) | 39.68 | 39.86 | 18.99K |
| 2025-10-31 | 40.17 | 40.00 | ↓$0.17 (-0.43%) | 39.76 | 40.17 | 4.11K |
| 2025-10-30 | 40.32 | 40.19 | ↓$0.13 (-0.31%) | 40.19 | 40.63 | 8.36K |
| 2025-10-29 | 40.27 | 40.67 | ↑$0.40 (0.99%) | 40.27 | 40.89 | 6.98K |
| 2025-10-28 | 40.10 | 40.27 | ↑$0.17 (0.44%) | 39.91 | 40.52 | 9.93K |
| 2025-10-27 | 40.17 | 39.95 | ↓$0.21 (-0.53%) | 39.75 | 40.21 | 5.42K |
| 2025-10-24 | 40.28 | 40.18 | ↓$0.10 (-0.25%) | 40.15 | 40.28 | 6.46K |
Create an account or log in to view more rows.
$FTWO 50% chance this will go up or down. I am a professional guys.
$FTWO the best advice has been no stop losses. Would have cost a fortune!!!
$FTWO I bought the dip
$FTWO not yet time to short
$FTWO Buy it up so it crashes harder in the next two trading days
$FTWO BUY BUY BUY BUY
$FTWO bears haha
$FTWO must buyyy
$FTWO bear trap?
$FTWO gonna come down hard today