EA Series Trust Bridges Capital Tactical ETF

Koers

EA Series Trust Bridges Capital Tactical ETF 34,200 +0,66 +1,96% (21:52)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	3.249	33,83	34,23	33,82	34,2006
30-03-2026	1.591	33,75	33,79	33,5422	33,5422
27-03-2026	2.348	34,04	34,04	33,69	33,69
26-03-2026	351	34,36	34,36	34,0353	34,0353
25-03-2026	1.834	34,605	34,68	34,51	34,5353
24-03-2026	2.407	34,40	34,40	34,31	34,323
23-03-2026	3.257	34,52	34,63	34,51	34,5449
20-03-2026	4.457	34,83	34,83	34,2504	34,38
19-03-2026	9.533	34,40	34,67	34,355	34,5394
18-03-2026	1.865	34,66	34,729	34,5626	34,5626
17-03-2026	7.676	34,67	34,76	34,66	34,6856
16-03-2026	20.026	34,63	34,69	34,63	34,6492
13-03-2026	21.556	34,75	34,75	34,47	34,47
12-03-2026	10.228	34,765	34,78	34,6935	34,6935
11-03-2026	11.718	34,9999	35,03	34,89	34,89
10-03-2026	468	34,91	34,91	34,8803	34,8803
09-03-2026	4	34,87	34,9511	34,87	34,9511
06-03-2026	620	34,83	34,86	34,7858	34,7858
05-03-2026	269	34,48	34,98	34,48	34,9188
04-03-2026	27	34,875	34,875	34,869	34,869
03-03-2026	119	34,68	34,68	34,675	34,675
02-03-2026	3.222	34,5671	34,70	34,5671	34,6819
27-02-2026	41	34,46	34,5941	34,46	34,5941
26-02-2026	77	34,43	34,43	34,4038	34,4038
25-02-2026	214	33,99	34,4608	33,99	34,4608
24-02-2026	481	34,06	34,2502	34,06	34,2502
23-02-2026	78	34,22	34,22	34,1453	34,1453
20-02-2026	550	34,37	34,37	34,34	34,3536
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