EA Series Trust Strive 500 ETF (STRV)

Historical Prices For EA Series Trust Strive 500 ETF (STRV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	43.84	43.93	43.80	43.84	97,775	43.84
10/23/2025	43.29	43.56	43.29	43.49	35,033	43.49
10/22/2025	43.45	43.47	42.95	43.22	95,301	43.22
10/21/2025	43.47	43.56	43.42	43.45	52,174	43.45
10/20/2025	43.28	43.53	43.28	43.49	37,666	43.49
10/17/2025	42.80	43.08	42.67	43.00	44,101	43.00
10/16/2025	43.18	43.28	42.58	42.76	98,414	42.76
10/15/2025	43.20	43.40	42.75	43.14	46,806	43.14
10/14/2025	42.45	43.10	42.37	42.88	98,293	42.88
10/13/2025	42.82	43.01	42.76	42.95	99,013	42.95
10/10/2025	43.56	43.66	42.29	42.30	756,762	42.30
10/09/2025	43.63	43.63	43.34	43.44	67,921	43.44
10/08/2025	43.36	43.59	43.36	43.57	82,043	43.57
10/07/2025	43.57	43.58	43.23	43.36	56,035	43.36
10/06/2025	43.45	43.56	43.36	43.49	166,761	43.49
10/03/2025	43.41	43.54	43.25	43.40	77,213	43.40
10/02/2025	43.43	43.43	43.19	43.41	56,717	43.41
10/01/2025	43.04	43.33	42.97	43.30	58,223	43.30
9/30/2025	42.92	43.20	42.86	43.20	82,234	43.20
9/29/2025	42.99	43.07	42.87	42.92	43,973	42.92
9/26/2025	42.83	42.98	42.72	42.90	67,905	42.78
9/25/2025	42.63	42.81	42.50	42.77	51,555	42.65
9/24/2025	43.15	43.15	42.85	42.94	41,794	42.82
9/23/2025	43.34	43.35	43.00	43.06	81,687	42.94
9/22/2025	43.08	43.36	43.05	43.29	54,727	43.17
9/19/2025	43.05	43.17	42.90	43.10	31,123	42.98
9/18/2025	42.91	43.09	42.85	42.94	62,857	42.82
9/17/2025	42.77	42.85	42.38	42.68	41,139	42.56
9/16/2025	42.82	42.83	42.69	42.77	40,229	42.65
9/15/2025	42.70	42.81	42.69	42.70	74,779	42.58
9/12/2025	42.61	42.66	42.55	42.58	73,174	42.46
9/11/2025	42.34	42.62	42.32	42.62	48,903	42.50
9/10/2025	42.28	42.38	42.14	42.15	44,440	42.03
9/09/2025	42.03	42.10	41.96	42.09	70,890	41.98
9/08/2025	42.02	42.05	41.91	41.97	34,170	41.86
9/05/2025	42.18	42.18	41.64	41.85	32,812	41.74
9/04/2025	41.72	42.00	41.65	42.00	71,697	41.89
9/03/2025	41.63	41.67	41.44	41.62	45,937	41.51
9/02/2025	41.21	41.48	41.06	41.48	86,425	41.37
8/29/2025	41.90	41.90	41.61	41.68	32,382	41.56
8/28/2025	41.87	42.01	41.79	42.00	38,633	41.89
8/27/2025	41.72	41.87	41.72	41.81	60,110	41.70
8/26/2025	41.54	41.81	41.50	41.81	51,195	41.70
8/25/2025	41.65	41.73	41.55	41.55	45,461	41.44
8/22/2025	41.24	41.80	41.24	41.79	36,806	41.68
8/21/2025	41.10	41.21	41.00	41.06	33,381	40.95
8/20/2025	41.31	41.31	40.91	41.27	41,200	41.16
8/19/2025	41.58	41.66	41.29	41.33	47,693	41.22
8/18/2025	41.61	41.69	41.56	41.69	40,143	41.58
8/15/2025	41.77	41.77	41.60	41.62	57,745	41.51
8/14/2025	41.62	41.75	41.56	41.75	67,903	41.64
8/13/2025	41.72	41.79	41.58	41.63	50,585	41.52
8/12/2025	41.28	41.66	41.24	41.66	51,704	41.55
8/11/2025	41.27	41.36	41.12	41.12	50,861	41.01
8/08/2025	41.07	41.31	41.07	41.31	70,300	41.20
8/07/2025	41.20	41.24	40.73	40.93	36,739	40.82
8/06/2025	40.72	41.00	40.65	40.92	33,914	40.81
8/05/2025	40.91	40.94	40.60	40.66	46,231	40.55
8/04/2025	40.52	40.91	40.52	40.91	81,150	40.80
8/01/2025	40.43	40.43	40.09	40.23	84,191	40.12
7/31/2025	41.36	41.43	40.85	40.85	65,662	40.74
7/30/2025	41.17	41.24	40.87	41.02	94,971	40.91
7/29/2025	41.32	41.33	41.04	41.06	64,862	40.95
7/28/2025	41.25	41.29	41.14	41.19	72,760	41.08
7/25/2025	41.06	41.25	41.06	41.22	56,951	41.11