EA Series Trust Bridges Capital Tactical ETF

Koers

EA Series Trust Bridges Capital Tactical ETF 34,240 -- -- (21:44)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	3.008	34,29	34,32	34,24	34,2752
18-02-2026	2.803	34,27	34,365	34,25	34,2878
17-02-2026	12.361	34,174	34,218	33,996	34,218
13-02-2026	24.743	34,24	34,24	34,1806	34,24
12-02-2026	462	34,49	34,49	34,199	34,199
11-02-2026	1.117	34,67	34,67	34,561	34,575
10-02-2026	1.011	34,82	34,82	34,6686	34,6686
09-02-2026	404	34,69	34,79	34,69	34,752
06-02-2026	389	34,42	34,5546	34,42	34,49
05-02-2026	1.098	34,43	34,43	34,24	34,2488
04-02-2026	1.867	34,67	34,67	34,471	34,471
03-02-2026	1.393	34,985	34,985	34,72	34,7497
02-02-2026	35.946	34,80	35,02	34,80	34,825
30-01-2026	4.583	34,819	34,819	34,73	34,78
29-01-2026	2.455	34,7623	34,8032	34,67	34,8032
28-01-2026	105	--	34,8794	34,8794	--
27-01-2026	629	34,8648	34,90	34,86	34,8794
26-01-2026	6.399	34,64	34,88	34,64	34,835
23-01-2026	57	--	34,795	34,795	--
22-01-2026	1.263	34,74	34,74	34,73	34,795
21-01-2026	6.465	34,67	34,6949	34,605	34,6949
20-01-2026	83.926	34,71	34,71	34,63	34,67
16-01-2026	301	34,82	34,82	34,7954	34,82
15-01-2026	506	34,856	34,856	34,8103	34,8103
14-01-2026	1.252	34,76	34,8009	34,76	34,8009
13-01-2026	130	--	34,835	34,835	--
12-01-2026	8.642	34,83	35,22	34,83	34,835
09-01-2026	2.502	34,80	34,83	34,80	34,815
08-01-2026	17.667	34,76	34,77	34,73	34,755
07-01-2026	1.926	34,72	34,82	34,72	34,735
06-01-2026	3.697	34,39	34,749	34,39	34,735
05-01-2026	760	34,69	34,73	34,69	34,7196
02-01-2026	8.874	34,66	34,68	34,6139	34,625
31-12-2025	3.431	34,75	34,75	34,66	34,69
30-12-2025	2.971	34,77	34,78	34,722	34,7615
29-12-2025	696	34,79	34,79	34,745	34,745
26-12-2025	805	34,829	34,83	34,815	34,83
24-12-2025	3.004	34,7999	34,84	34,79	34,8142
23-12-2025	27.528	34,689	34,80	34,689	34,77
22-12-2025	5.361	34,9225	34,9225	34,878	34,8854