EA Bridgeway Blue Chip ETF (BBLU)
15.19
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 6:38 AM EST
Historical Prices For EA Bridgeway Blue Chip ETF (BBLU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 15.04 | 15.21 | 14.95 | 15.19 | 166,620 | 15.19 |
| 3/02/2026 | 15.16 | 15.29 | 15.14 | 15.22 | 138,711 | 15.22 |
| 2/27/2026 | 15.09 | 15.27 | 15.08 | 15.27 | 184,561 | 15.27 |
| 2/26/2026 | 15.25 | 15.25 | 15.10 | 15.15 | 76,277 | 15.15 |
| 2/25/2026 | 15.20 | 15.26 | 15.20 | 15.26 | 134,277 | 15.26 |
| 2/24/2026 | 15.06 | 15.15 | 15.04 | 15.12 | 130,398 | 15.12 |
| 2/23/2026 | 15.17 | 15.23 | 15.02 | 15.04 | 136,579 | 15.04 |
| 2/20/2026 | 15.11 | 15.23 | 15.11 | 15.21 | 126,664 | 15.21 |
| 2/19/2026 | 15.15 | 15.24 | 15.13 | 15.17 | 128,414 | 15.17 |
| 2/18/2026 | 15.20 | 15.26 | 15.16 | 15.22 | 188,254 | 15.22 |
| 2/17/2026 | 15.17 | 15.21 | 15.06 | 15.19 | 150,355 | 15.19 |
| 2/13/2026 | 15.17 | 15.27 | 15.14 | 15.18 | 124,929 | 15.18 |
| 2/12/2026 | 15.41 | 15.41 | 15.17 | 15.17 | 187,464 | 15.17 |
| 2/11/2026 | 15.48 | 15.50 | 15.38 | 15.41 | 113,881 | 15.41 |
| 2/10/2026 | 15.51 | 15.56 | 15.42 | 15.42 | 143,262 | 15.42 |
| 2/09/2026 | 15.44 | 15.55 | 15.44 | 15.52 | 166,331 | 15.52 |
| 2/06/2026 | 15.23 | 15.47 | 15.23 | 15.46 | 101,056 | 15.46 |
| 2/05/2026 | 15.26 | 15.29 | 15.12 | 15.17 | 204,428 | 15.17 |
| 2/04/2026 | 15.44 | 15.44 | 15.26 | 15.35 | 132,558 | 15.35 |
| 2/03/2026 | 15.51 | 15.55 | 15.36 | 15.46 | 276,501 | 15.46 |
| 2/02/2026 | 15.31 | 15.50 | 15.30 | 15.46 | 136,016 | 15.46 |
| 1/30/2026 | 15.26 | 15.37 | 15.26 | 15.35 | 253,391 | 15.35 |
| 1/29/2026 | 15.37 | 15.37 | 15.16 | 15.34 | 74,278 | 15.34 |
| 1/28/2026 | 15.36 | 15.36 | 15.24 | 15.28 | 98,740 | 15.28 |
| 1/27/2026 | 15.33 | 15.34 | 15.29 | 15.34 | 122,021 | 15.34 |
| 1/26/2026 | 15.31 | 15.39 | 15.31 | 15.34 | 88,940 | 15.34 |
| 1/23/2026 | 15.29 | 15.33 | 15.26 | 15.32 | 115,237 | 15.32 |
| 1/22/2026 | 15.28 | 15.32 | 15.24 | 15.26 | 103,010 | 15.26 |
| 1/21/2026 | 15.08 | 15.25 | 15.06 | 15.21 | 84,998 | 15.21 |
| 1/20/2026 | 15.10 | 15.19 | 15.05 | 15.06 | 115,081 | 15.06 |
| 1/16/2026 | 15.34 | 15.34 | 15.27 | 15.30 | 128,712 | 15.30 |
| 1/15/2026 | 15.42 | 15.42 | 15.28 | 15.31 | 80,670 | 15.31 |
| 1/14/2026 | 15.35 | 15.35 | 15.25 | 15.35 | 143,162 | 15.35 |
| 1/13/2026 | 15.46 | 15.46 | 15.37 | 15.43 | 99,884 | 15.43 |
| 1/12/2026 | 15.36 | 15.47 | 15.33 | 15.45 | 92,015 | 15.45 |
| 1/09/2026 | 15.36 | 15.43 | 15.32 | 15.41 | 81,817 | 15.41 |
| 1/08/2026 | 15.30 | 15.35 | 15.28 | 15.34 | 115,355 | 15.34 |
| 1/07/2026 | 15.34 | 15.38 | 15.27 | 15.27 | 113,568 | 15.27 |
| 1/06/2026 | 15.29 | 15.36 | 15.29 | 15.36 | 86,135 | 15.36 |
| 1/05/2026 | 15.31 | 15.36 | 15.31 | 15.32 | 217,499 | 15.32 |
| 1/02/2026 | 15.31 | 15.31 | 15.17 | 15.23 | 146,728 | 15.23 |
| 12/31/2025 | 15.34 | 15.35 | 15.26 | 15.26 | 83,875 | 15.26 |
| 12/30/2025 | 15.38 | 15.39 | 15.35 | 15.36 | 93,897 | 15.36 |
| 12/29/2025 | 15.41 | 15.41 | 15.34 | 15.38 | 50,676 | 15.38 |
| 12/26/2025 | 15.46 | 15.46 | 15.40 | 15.44 | 53,003 | 15.44 |
| 12/24/2025 | 15.37 | 15.45 | 15.37 | 15.44 | 64,658 | 15.44 |
| 12/23/2025 | 15.29 | 15.38 | 15.29 | 15.38 | 83,674 | 15.38 |
| 12/22/2025 | 15.29 | 15.33 | 15.27 | 15.30 | 87,097 | 15.30 |
| 12/19/2025 | 15.14 | 15.25 | 15.14 | 15.24 | 81,637 | 15.24 |
| 12/18/2025 | 15.10 | 15.18 | 15.06 | 15.06 | 129,155 | 15.06 |
| 12/17/2025 | 15.20 | 15.20 | 15.00 | 15.01 | 121,570 | 15.01 |
| 12/16/2025 | 15.19 | 15.19 | 15.08 | 15.13 | 80,672 | 15.13 |
| 12/15/2025 | 15.46 | 15.48 | 15.38 | 15.40 | 107,657 | 15.21 |
| 12/12/2025 | 15.47 | 15.49 | 15.34 | 15.42 | 84,907 | 15.23 |
| 12/11/2025 | 15.42 | 15.54 | 15.34 | 15.54 | 86,040 | 15.35 |
| 12/10/2025 | 15.41 | 15.51 | 15.36 | 15.48 | 57,627 | 15.29 |
| 12/09/2025 | 15.33 | 15.46 | 15.33 | 15.36 | 174,910 | 15.17 |
| 12/08/2025 | 15.45 | 15.49 | 15.38 | 15.40 | 104,760 | 15.21 |
| 12/05/2025 | 15.48 | 15.54 | 15.46 | 15.46 | 49,279 | 15.27 |
| 12/04/2025 | 15.50 | 15.50 | 15.40 | 15.47 | 56,549 | 15.28 |