EA Series Trust (STRV) Historical Stock Data
44.09 ↑0.47 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRV is down -0.02% a day on average. There have been 15 days where EA Series Trust closed green and 15 days where STRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 43.80 | 44.09 | ↑$0.29 (0.66%) | 43.80 | 44.09 | 101.53K |
| 2025-12-18 | 43.70 | 43.62 | ↓$0.08 (-0.18%) | 43.55 | 43.87 | 49.08K |
| 2025-12-17 | 43.80 | 43.35 | ↓$0.45 (-1.03%) | 43.26 | 43.86 | 49.68K |
| 2025-12-16 | 43.85 | 43.80 | ↓$0.05 (-0.11%) | 43.55 | 43.88 | 47.11K |
| 2025-12-15 | 44.11 | 43.90 | ↓$0.21 (-0.48%) | 43.83 | 44.12 | 210.73K |
| 2025-12-12 | 44.36 | 44.01 | ↓$0.35 (-0.79%) | 43.81 | 44.42 | 63.75K |
| 2025-12-11 | 44.27 | 44.52 | ↑$0.25 (0.56%) | 44.02 | 44.52 | 55.41K |
| 2025-12-10 | 44.10 | 44.46 | ↑$0.36 (0.82%) | 44.08 | 44.55 | 41.82K |
| 2025-12-09 | 44.29 | 44.25 | ↓$0.04 (-0.09%) | 44.17 | 44.34 | 50.14K |
| 2025-12-08 | 44.42 | 44.30 | ↓$0.12 (-0.27%) | 44.12 | 44.42 | 120.23K |
| 2025-12-05 | 44.38 | 44.34 | ↓$0.04 (-0.09%) | 44.30 | 44.54 | 61.96K |
| 2025-12-04 | 44.33 | 44.25 | ↓$0.08 (-0.19%) | 44.11 | 44.33 | 32.93K |
| 2025-12-03 | 44.05 | 44.24 | ↑$0.19 (0.42%) | 44.03 | 44.31 | 47.02K |
| 2025-12-02 | 44.14 | 44.09 | ↓$0.05 (-0.12%) | 44.01 | 44.23 | 52.42K |
| 2025-12-01 | 43.99 | 43.99 | ↑$0.00 (0.00%) | 43.92 | 44.17 | 107.55K |
| 2025-11-28 | 44.05 | 44.20 | ↑$0.15 (0.34%) | 44.05 | 44.20 | 24.54K |
| 2025-11-26 | 43.86 | 43.98 | ↑$0.12 (0.28%) | 43.84 | 44.07 | 22.04K |
| 2025-11-25 | 43.23 | 43.68 | ↑$0.45 (1.03%) | 43.00 | 43.68 | 97.49K |
| 2025-11-24 | 42.90 | 43.24 | ↑$0.34 (0.79%) | 42.83 | 43.28 | 59.42K |
| 2025-11-21 | 42.31 | 42.57 | ↑$0.26 (0.61%) | 42.11 | 42.88 | 44.03K |
| 2025-11-20 | 43.56 | 42.24 | ↓$1.32 (-3.03%) | 42.08 | 43.67 | 84.98K |
| 2025-11-19 | 42.73 | 42.83 | ↑$0.10 (0.23%) | 42.67 | 43.15 | 20.64K |
| 2025-11-18 | 42.82 | 42.68 | ↓$0.14 (-0.33%) | 42.44 | 43.01 | 211.63K |
| 2025-11-17 | 43.35 | 43.13 | ↓$0.22 (-0.51%) | 42.85 | 43.55 | 60.11K |
| 2025-11-14 | 43.04 | 43.43 | ↑$0.39 (0.91%) | 42.86 | 43.69 | 79.79K |
| 2025-11-13 | 44.06 | 43.53 | ↓$0.53 (-1.20%) | 43.39 | 44.06 | 65.82K |
| 2025-11-12 | 44.30 | 44.20 | ↓$0.10 (-0.23%) | 44.10 | 44.30 | 57.55K |
| 2025-11-11 | 44.03 | 44.19 | ↑$0.16 (0.37%) | 43.93 | 44.25 | 42.43K |
| 2025-11-10 | 43.89 | 44.13 | ↑$0.24 (0.55%) | 43.73 | 44.15 | 45.61K |
| 2025-11-07 | 43.19 | 43.42 | ↑$0.23 (0.53%) | 42.80 | 43.42 | 77.27K |
Create an account or log in to view more rows.
$STRV oversold! Buy the dip
$STRV how low can she go
$STRV added more calls on that drop
$STRV come on I wana jump up and down
$STRV lets go!!
$STRV I hate this company.
$STRV today will be a nice green day LFG!!!
$STRV futs ripping
$STRV warming up
$STRV rip and dip today bulls