EA Series Trust (SHOC) Historical Stock Data
67.96 ↑1.81 (2.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOC is down -0.16% a day on average. There have been 19 days where EA Series Trust closed green and 11 days where SHOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 67.51 | 67.96 | ↑$0.45 (0.67%) | 67.33 | 67.98 | 14.36K |
| 2025-12-18 | 66.78 | 66.15 | ↓$0.63 (-0.94%) | 65.89 | 66.86 | 25.90K |
| 2025-12-17 | 67.20 | 64.61 | ↓$2.59 (-3.85%) | 64.58 | 67.20 | 25.15K |
| 2025-12-16 | 67.21 | 67.20 | ↓$0.01 (-0.02%) | 66.74 | 67.31 | 7.69K |
| 2025-12-15 | 68.21 | 67.23 | ↓$0.98 (-1.44%) | 67.22 | 68.43 | 13.86K |
| 2025-12-12 | 71.00 | 67.73 | ↓$3.27 (-4.61%) | 67.63 | 71.00 | 22.44K |
| 2025-12-11 | 71.13 | 71.54 | ↑$0.41 (0.58%) | 69.79 | 71.62 | 19.49K |
| 2025-12-10 | 71.29 | 72.28 | ↑$0.99 (1.39%) | 70.90 | 72.40 | 9.96K |
| 2025-12-09 | 70.53 | 71.30 | ↑$0.77 (1.09%) | 70.53 | 71.32 | 10.65K |
| 2025-12-08 | 71.12 | 71.15 | ↑$0.03 (0.04%) | 70.73 | 71.26 | 35.02K |
| 2025-12-05 | 70.01 | 70.22 | ↑$0.21 (0.30%) | 70.01 | 70.60 | 17.17K |
| 2025-12-04 | 69.48 | 69.52 | ↑$0.04 (0.06%) | 69.17 | 69.63 | 7.83K |
| 2025-12-03 | 68.81 | 69.84 | ↑$1.03 (1.50%) | 68.50 | 69.84 | 8.72K |
| 2025-12-02 | 68.48 | 69.07 | ↑$0.59 (0.87%) | 68.48 | 69.27 | 9.11K |
| 2025-12-01 | 67.29 | 67.90 | ↑$0.61 (0.91%) | 67.20 | 68.58 | 17.44K |
| 2025-11-28 | 67.90 | 68.12 | ↑$0.22 (0.32%) | 67.59 | 68.12 | 6.52K |
| 2025-11-26 | 66.60 | 67.54 | ↑$0.94 (1.42%) | 66.57 | 67.56 | 23.41K |
| 2025-11-25 | 64.86 | 65.71 | ↑$0.85 (1.31%) | 64.03 | 65.76 | 45.18K |
| 2025-11-24 | 63.98 | 65.68 | ↑$1.70 (2.65%) | 63.98 | 65.68 | 11.54K |
| 2025-11-21 | 62.29 | 62.57 | ↑$0.28 (0.45%) | 60.62 | 63.33 | 11.44K |
| 2025-11-20 | 67.04 | 62.11 | ↓$4.93 (-7.35%) | 62.11 | 67.43 | 30.08K |
| 2025-11-19 | 64.50 | 65.35 | ↑$0.85 (1.32%) | 64.50 | 65.86 | 16.32K |
| 2025-11-18 | 64.37 | 63.72 | ↓$0.65 (-1.01%) | 63.29 | 64.66 | 34.26K |
| 2025-11-17 | 65.83 | 65.26 | ↓$0.57 (-0.87%) | 64.62 | 66.84 | 12.59K |
| 2025-11-14 | 63.91 | 66.08 | ↑$2.17 (3.40%) | 63.91 | 66.65 | 12.08K |
| 2025-11-11 | 68.31 | 67.37 | ↓$0.94 (-1.38%) | 67.33 | 68.31 | 8.87K |
| 2025-11-10 | 68.58 | 68.97 | ↑$0.39 (0.57%) | 68.11 | 69.05 | 15.83K |
| 2025-11-07 | 66.64 | 66.62 | ↓$0.02 (-0.04%) | 64.52 | 66.64 | 23.25K |
| 2025-11-06 | 68.93 | 67.33 | ↓$1.60 (-2.32%) | 67.08 | 68.93 | 31.51K |
| 2025-10-31 | 69.75 | 69.85 | ↑$0.10 (0.15%) | 69.15 | 70.68 | 506.90K |
Create an account or log in to view more rows.
$SHOC YALL READY????????
$SHOC It’s that TIME!! To Double down!
$SHOC who here can't stand the CEO?
$SHOC don’t be boring today beast
$SHOC we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$SHOC LOADING UP HERE!
$SHOC hello
please hold.
$SHOC buying this dip
$SHOC call the SEC
$SHOC The United States stock market is going to crash.