EA Bridgeway Blue Chip ETF (BBLU)

16.82
+0.00 (0.00%)
NYSE· Last Trade: Jul 14th, 7:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For EA Bridgeway Blue Chip ETF (BBLU)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202616.8916.8916.8216.8244,81416.82
7/10/202616.8916.9016.8116.8957,22016.89
7/09/202616.6916.8316.6416.8351,27716.83
7/08/202616.7616.7816.7316.7480,53416.74
7/07/202616.9416.9816.8716.8880,59216.88
7/06/202616.7816.8516.7316.8497,25916.84
7/02/202616.6316.7516.6316.7577,04716.75
7/01/202616.5016.6516.5016.5963,61516.59
6/30/202616.4716.5416.4116.5051,36816.50
6/29/202616.3316.4616.3016.4660,13316.46
6/26/202616.1616.3416.1516.2273,29516.22
6/25/202616.3116.3116.1316.1979,57516.19
6/24/202616.3416.3616.2016.2661,59216.26
6/23/202616.2816.3616.2616.3437,48516.34
6/22/202616.4816.5116.3616.38101,59316.38
6/18/202616.5816.5816.4016.4889,49016.48
6/17/202616.5916.6316.3916.4489,64016.44
6/16/202616.7316.7316.6016.6351,15116.63
6/15/202616.6816.7516.6416.7289,39316.72
6/12/202616.5416.5816.4516.52107,59416.52
6/11/202616.3216.5116.2516.4788,62416.47
6/10/202616.4616.5316.3116.3169,18516.31
6/09/202616.6516.6516.2716.4781,79716.47
6/08/202616.6016.6716.5516.5588,64716.55
6/05/202616.8416.8416.4916.5358,07416.53
6/04/202616.8016.9116.8016.8972,94616.89
6/03/202616.9216.9216.8216.8266,39016.82
6/02/202616.8216.9616.8216.96111,81516.96
6/01/202616.8216.9316.8016.8866,24116.88
5/29/202616.7816.8816.7816.8675,38716.86
5/28/202616.6316.8016.6316.7854,55616.78
5/27/202616.6316.6616.5916.6436,38916.64
5/26/202616.6916.6916.5716.63113,28116.63
5/22/202616.6516.7016.6116.6296,17916.62
5/21/202616.4216.5516.3916.53198,25516.53
5/20/202616.3616.4716.3416.4433,93216.44
5/19/202616.3716.4116.3216.34111,43416.34
5/18/202616.3016.4316.3016.4391,86216.43
5/15/202616.4016.4516.3416.3482,69816.34
5/14/202616.3716.5516.3716.51136,86716.51
5/13/202616.2816.3516.2216.33267,82216.33
5/12/202616.2116.2916.1716.2984,39616.29
5/11/202616.2316.2716.2116.21113,75816.21
5/08/202616.1916.2616.1816.2680,02516.26
5/07/202616.2116.2116.0916.1556,55316.15
5/06/202616.0416.1816.0416.1871,37916.18
5/05/202615.9615.9715.9015.9268,02615.92
5/04/202615.9515.9615.8615.8997,45915.89
5/01/202616.0116.0515.9715.9765,43315.97
4/30/202615.7515.9515.7515.9470,26715.94
4/29/202615.7115.7715.6515.7498,56015.74
4/28/202615.6715.7115.6615.6762,11515.67
4/27/202615.7315.7515.7015.7259,99815.72
4/24/202615.7815.7815.6915.7756,41915.77
4/23/202615.7515.7715.5715.6974,46915.69
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