Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

EA Bridgeway Blue Chip ETF (BBLU)

15.72
-0.07 (-0.44%)
NYSE · Last Trade: Apr 23rd, 1:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For EA Bridgeway Blue Chip ETF (BBLU)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202615.7515.7915.7115.7990,25415.79
4/21/202615.6915.7415.6215.65104,76915.65
4/20/202615.7315.7415.6315.6677,64415.66
4/17/202615.6115.7815.6115.75105,13815.75
4/16/202615.5315.6415.5315.64120,28115.64
4/15/202615.4315.5315.4115.5234,93915.52
4/14/202615.2615.4015.2615.4062,41415.40
4/13/202615.0715.2715.0715.2784,42515.27
4/10/202615.1715.2115.1015.1173,59515.11
4/09/202615.1215.2015.0715.2066,38215.20
4/08/202615.1615.1615.0315.1088,94015.10
4/07/202614.8714.8714.7414.8786,03714.87
4/06/202614.8114.8714.7914.87142,80114.87
4/02/202614.6214.8114.6214.81110,39314.81
4/01/202614.8114.8314.7414.76117,87314.76
3/31/202614.5614.7614.5314.76110,82714.76
3/30/202614.5114.5414.3414.40154,06414.40
3/27/202614.5914.5914.3814.4164,89514.41
3/26/202614.7614.7814.6114.6385,99414.63
3/25/202614.7814.8414.7714.8168,07414.81
3/24/202614.6614.7714.6514.7090,59014.70
3/23/202614.7414.8614.7114.7577,53314.75
3/20/202614.7314.7314.5414.61118,47714.61
3/19/202614.7014.8014.6614.74106,70114.74
3/18/202614.9514.9514.7614.7785,88414.77
3/17/202615.0815.0914.9814.98121,65214.98
3/16/202614.9615.0414.9615.02157,08415.02
3/13/202615.0015.0814.8714.8884,29614.88
3/12/202615.0515.0514.9614.97144,59514.97
3/11/202615.1315.1915.0615.1342,55715.13
3/10/202615.1515.2215.0915.1363,63115.13
3/09/202614.9415.1914.8915.14158,91415.14
3/06/202615.0615.1514.9815.11148,38315.11
3/05/202615.2215.2415.0615.2083,47815.20
3/04/202615.1815.2915.1415.28135,93515.28
3/03/202615.0415.2114.9515.19166,62015.19
3/02/202615.1615.2915.1415.22138,71115.22
2/27/202615.0915.2715.0815.27184,56115.27
2/26/202615.2515.2515.1015.1576,27715.15
2/25/202615.2015.2615.2015.26134,27715.26
2/24/202615.0615.1515.0415.12130,39815.12
2/23/202615.1715.2315.0215.04136,57915.04
2/20/202615.1115.2315.1115.21126,66415.21
2/19/202615.1515.2415.1315.17128,41415.17
2/18/202615.2015.2615.1615.22188,25415.22
2/17/202615.1715.2115.0615.19150,35515.19
2/13/202615.1715.2715.1415.18124,92915.18
2/12/202615.4115.4115.1715.17187,46415.17
2/11/202615.4815.5015.3815.41113,88115.41
2/10/202615.5115.5615.4215.42143,26215.42
2/09/202615.4415.5515.4415.52166,33115.52
2/06/202615.2315.4715.2315.46101,05615.46
2/05/202615.2615.2915.1215.17204,42815.17
2/04/202615.4415.4415.2615.35132,55815.35
2/03/202615.5115.5515.3615.46276,50115.46
2/02/202615.3115.5015.3015.46136,01615.46
1/30/202615.2615.3715.2615.35253,39115.35
1/29/202615.3715.3715.1615.3474,27815.34
1/28/202615.3615.3615.2415.2898,74015.28
1/27/202615.3315.3415.2915.34122,02115.34
1/26/202615.3115.3915.3115.3488,94015.34
1/23/202615.2915.3315.2615.32115,23715.32