EA Series Trust Strive Mid-Cap ETF (STXM)

Historical Prices For EA Series Trust Strive Mid-Cap ETF (STXM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	28.85	28.85	28.72	28.72	2,033	28.72
10/23/2025	28.21	28.50	28.21	28.50	1,254	28.50
10/22/2025	28.19	28.19	28.14	28.14	737	28.14
10/21/2025	28.37	28.53	28.37	28.53	311	28.53
10/20/2025	28.37	28.45	28.34	28.45	781	28.45
10/17/2025	28.07	28.18	28.03	28.14	5,512	28.14
10/16/2025	28.20	28.20	28.05	28.12	46,643	28.12
10/15/2025	28.73	28.73	28.49	28.49	6,540	28.49
10/14/2025	27.91	28.50	27.90	28.43	8,502	28.43
10/13/2025	28.00	28.25	28.00	28.22	1,669	28.22
10/10/2025	28.35	28.35	27.61	27.61	11,432	27.61
10/09/2025	28.66	28.66	28.39	28.39	528	28.39
10/08/2025	28.52	28.60	28.52	28.60	1,744	28.60
10/07/2025	28.75	28.75	28.32	28.34	1,971	28.34
10/06/2025	28.54	28.75	28.54	28.64	10,252	28.64
10/03/2025	28.65	28.73	28.58	28.58	3,108	28.58
10/02/2025	28.46	28.53	28.31	28.51	2,306	28.51
10/01/2025	28.22	28.41	28.22	28.36	9,274	28.36
9/30/2025	28.25	28.38	28.04	28.24	4,324	28.24
9/29/2025	28.15	28.20	28.15	28.20	3,178	28.20
9/26/2025	28.13	28.26	28.13	28.26	1,099	28.18
9/25/2025	27.82	28.05	27.82	28.01	699	27.93
9/24/2025	28.55	28.55	28.26	28.26	3,805	28.18
9/23/2025	28.54	28.54	28.49	28.51	1,184	28.43
9/22/2025	28.48	28.55	28.43	28.54	1,721	28.46
9/19/2025	28.55	28.56	28.53	28.53	526	28.45
9/18/2025	28.53	28.61	28.53	28.61	3,380	28.53
9/17/2025	28.42	28.42	28.06	28.24	4,190	28.16
9/16/2025	28.18	28.27	28.10	28.27	3,340	28.19
9/15/2025	28.37	28.41	28.31	28.31	596	28.23
9/12/2025	28.38	28.38	28.31	28.31	1,127	28.23
9/11/2025	28.00	28.53	28.00	28.53	1,228	28.45
9/10/2025	28.09	28.09	27.95	28.05	1,069	27.97
9/09/2025	28.13	28.13	28.06	28.06	242	27.98
9/08/2025	28.24	28.27	28.07	28.27	4,614	28.19
9/05/2025	28.22	28.22	28.07	28.17	1,480	28.09
9/04/2025	27.70	27.98	27.70	27.98	4,138	27.91
9/03/2025	27.51	27.62	27.51	27.62	456	27.55
9/02/2025	27.62	27.69	27.53	27.69	2,981	27.61
8/29/2025	27.83	27.87	27.78	27.85	1,597	27.77
8/28/2025	27.95	28.01	27.91	28.01	3,519	27.94
8/27/2025	27.86	27.94	27.86	27.91	1,084	27.83
8/26/2025	27.76	27.76	27.72	27.73	1,290	27.65
8/25/2025	27.70	27.71	27.61	27.61	2,311	27.53
8/22/2025	27.48	27.83	27.48	27.78	5,877	27.70
8/21/2025	26.99	27.12	26.99	26.99	1,530	26.91
8/20/2025	27.15	27.15	26.98	27.10	1,216	27.03
8/19/2025	27.31	27.31	27.11	27.15	2,514	27.08
8/18/2025	27.12	27.20	27.12	27.18	2,332	27.11
8/15/2025	27.14	27.18	27.12	27.12	2,597	27.05
8/14/2025	27.25	27.25	27.17	27.24	1,775	27.17
8/13/2025	27.30	27.59	27.27	27.59	4,830	27.51
8/12/2025	26.89	27.16	26.89	27.16	2,434	27.09
8/11/2025	26.75	26.75	26.58	26.58	5,499	26.50
8/08/2025	26.82	26.83	26.71	26.71	1,880	26.64
8/07/2025	26.78	26.79	26.67	26.74	6,252	26.66
8/06/2025	26.84	26.86	26.78	26.81	4,755	26.73
8/05/2025	26.95	26.95	26.90	26.90	438	26.82
8/04/2025	26.70	26.90	26.70	26.70	3,392	26.63
8/01/2025	26.66	26.66	26.20	26.57	1,100	26.50
7/31/2025	27.17	27.17	26.93	26.93	417	26.85
7/30/2025	27.32	27.45	27.21	27.21	1,211	27.14
7/29/2025	27.43	27.43	27.25	27.27	3,370	27.20
7/28/2025	27.37	27.39	27.29	27.29	4,715	27.22
7/25/2025	27.21	27.39	27.21	27.39	2,086	27.31