EA Series Trust (SEMG) Historical Stock Data

27.65 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SEMG is down -0.06% a day on average. There have been 20 days where EA Series Trust closed green and 10 days where SEMG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	27.59	27.65	↑$0.06 (0.22%)	27.59	27.65	15.46K
2025-12-23	27.45	27.56	↑$0.12 (0.42%)	27.45	27.58	9.34K
2025-12-22	27.41	27.45	↑$0.04 (0.15%)	27.37	27.45	18.38K
2025-12-19	27.19	27.29	↑$0.10 (0.35%)	27.19	27.29	1.66K
2025-12-18	27.00	27.04	↑$0.04 (0.15%)	26.93	27.13	3.31K
2025-12-17	27.10	26.73	↓$0.37 (-1.37%)	26.73	27.10	19.04K
2025-12-16	27.07	27.11	↑$0.04 (0.16%)	27.02	27.11	2.09K
2025-12-15	27.20	27.17	↓$0.03 (-0.12%)	27.11	27.20	13.91K
2025-12-12	27.14	27.16	↑$0.02 (0.07%)	27.14	27.26	6.24K
2025-12-11	27.21	27.38	↑$0.17 (0.63%)	27.18	27.38	10.86K
2025-12-10	27.11	27.28	↑$0.17 (0.63%)	27.10	27.31	5.51K
2025-12-09	27.16	27.15	↓$0.01 (-0.04%)	27.15	27.19	2.57K
2025-12-08	27.36	27.21	↓$0.15 (-0.55%)	27.12	27.36	5.89K
2025-12-05	27.33	27.35	↑$0.02 (0.06%)	27.33	27.35	397
2025-12-04	27.08	27.12	↑$0.04 (0.16%)	27.01	27.12	7.14K
2025-12-03	27.00	27.01	↑$0.01 (0.04%)	26.99	27.11	6.56K
2025-12-02	27.09	27.07	↓$0.02 (-0.06%)	27.07	27.18	20.87K
2025-12-01	27.03	26.95	↓$0.08 (-0.28%)	26.95	27.10	2.83K
2025-11-28	27.16	27.17	↑$0.01 (0.04%)	27.12	27.30	7.05K
2025-11-26	27.09	27.11	↑$0.02 (0.09%)	27.09	27.13	0.95K
2025-11-25	26.89	27.14	↑$0.25 (0.93%)	26.89	27.14	11.39K
2025-11-24	26.76	26.89	↑$0.14 (0.50%)	26.76	26.89	22.71K
2025-11-21	26.27	26.43	↑$0.17 (0.63%)	26.22	26.62	13.47K
2025-11-20	26.80	26.02	↓$0.78 (-2.91%)	26.02	26.86	10.81K
2025-11-19	26.32	26.40	↑$0.08 (0.30%)	26.31	26.44	12.04K
2025-11-18	26.39	26.26	↓$0.13 (-0.49%)	26.17	26.39	11.77K
2025-11-17	26.81	26.45	↓$0.36 (-1.34%)	26.40	26.81	11.28K
2025-11-14	26.48	26.67	↑$0.19 (0.72%)	26.48	26.83	6.96K
2025-11-13	26.99	26.70	↓$0.29 (-1.07%)	26.69	26.99	4.39K
2025-11-12	27.11	27.13	↑$0.02 (0.06%)	27.00	27.13	4.37K