EA Series Trust Stance Sustainable Beta ETF

Koers

EA Series Trust Stance Sustainable Beta ETF 33,440 +0,41 +1,23% 16:57

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-11-2026	12.507	33,01	33,16	32,9999	33,0321
02-11-2026	13.109	33,19	33,275	32,93	32,9365
30-10-2026	10.209	33,51	33,51	32,9024	33,06
29-10-2026	3.282	33,75	33,8101	33,66	33,7896
28-10-2026	13.230	33,77	33,85	33,73	33,8776
27-10-2026	8.124	33,60	33,81	33,59	33,8064
26-10-2026	6.307	33,50	33,64	33,50	33,6291
23-10-2026	15.812	33,39	33,529	33,325	33,42
22-10-2026	11.430	33,48	33,605	33,48	33,5989
21-10-2026	8.947	33,46	33,71	33,46	33,6607
20-10-2026	11.049	33,09	33,44	33,09	33,4176
19-10-2026	32.752	33,05	33,17	33,00	33,0506
16-10-2026	29.251	33,42	33,42	32,82	32,92
15-10-2026	25.331	33,03	33,559	33,03	33,5552
14-10-2026	10.008	33,39	33,39	32,96	33,0708
13-10-2026	6.232	33,55	33,575	33,45	33,5722
12-10-2026	6.691	33,89	33,89	33,6401	33,6624
09-10-2026	5.226	33,65	33,86	33,65	33,84
08-10-2026	16.122	33,43	33,60	33,39	33,5794
07-10-2026	18.025	33,48	33,67	33,47	33,6041
06-10-2026	6.254	33,8001	33,82	33,69	33,7499
05-10-2026	34.492	33,36	33,54	33,35	33,54
02-10-2026	19.101	33,48	33,49	33,26	33,34
01-10-2026	24.279	33,07	33,27	32,975	33,2318
30-09-2026	10.159	33,14	33,14	32,96	32,9834
29-09-2026	16.348	33,0601	33,0601	32,87	32,9968
28-09-2026	50.883	33,18	33,18	32,84	33,0141
25-09-2026	30.167	33,33	33,35	33,15	33,24
24-09-2026	16.105	33,198	33,265	33,04	33,2075
23-09-2026	21.194	33,36	33,45	33,195	33,2028
22-09-2026	5.809	33,43	33,43	33,25	33,4016
21-09-2026	7.064	33,11	33,375	33,11	33,3285
18-09-2026	14.754	32,865	32,865	32,69	32,8299
17-09-2026	1.515	33,11	33,11	32,97	32,9709
16-09-2026	22.465	32,82	33,03	32,57	32,7385
15-09-2026	325.567	32,95	32,95	32,77	32,7915
14-09-2026	10.483	32,85	33,16	32,85	33,022
11-09-2026	5.173	32,94	32,9996	32,94	32,99
10-09-2026	13.049	32,75	32,86	32,635	32,6331
09-09-2026	10.053	33,23	33,23	32,99	32,9378
08-09-2026	18.218	33,50	33,50	33,31	33,2499