EA Series Trust (SEMG) Historical Stock Data

27.12 ↑0.11 (0.41%)

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

Historical Data

In the past 30 trading days, SEMG is down -0.10% a day on average. There have been 17 days where EA Series Trust closed green and 13 days where SEMG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	26.92	27.07	↑$0.15 (0.54%)	26.91	27.08	5.17K
2025-11-10	26.78	26.99	↑$0.21 (0.78%)	26.78	26.99	840
2025-11-07	26.51	26.56	↑$0.05 (0.19%)	26.29	26.56	9.94K
2025-11-06	26.70	26.64	↓$0.06 (-0.22%)	26.58	26.72	11.71K
2025-11-05	27.00	26.93	↓$0.07 (-0.26%)	26.93	27.09	10.70K
2025-11-04	26.89	26.92	↑$0.03 (0.11%)	26.89	27.01	14.92K
2025-11-03	27.23	27.14	↓$0.09 (-0.33%)	27.05	27.23	3.95K
2025-10-31	27.20	27.11	↓$0.09 (-0.33%)	27.06	27.20	2.51K
2025-10-30	27.37	27.16	↓$0.21 (-0.77%)	27.16	27.38	7.06K
2025-10-29	27.33	27.27	↓$0.06 (-0.22%)	27.15	27.35	18.10K
2025-10-28	27.67	27.69	↑$0.02 (0.07%)	27.66	27.75	3.95K
2025-10-27	27.53	27.61	↑$0.08 (0.29%)	27.50	27.61	3.97K
2025-10-24	27.24	27.27	↑$0.03 (0.11%)	27.21	27.33	4.28K
2025-10-23	27.03	26.97	↓$0.06 (-0.22%)	26.96	27.03	4.07K