EA Series Trust (ECML) Historical Stock Data
31.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECML is down -0.20% a day on average. There have been 18 days where EA Series Trust closed green and 12 days where ECML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 31.85 | 31.61 | ↓$0.24 (-0.76%) | 31.61 | 31.85 | 1.26K |
| 2025-01-08 | 31.97 | 31.97 | ↑$0.00 (0.00%) | 31.97 | 31.97 | 24 |
| 2025-01-07 | 32.19 | 31.98 | ↓$0.21 (-0.67%) | 31.98 | 32.19 | 132 |
| 2025-01-06 | 32.35 | 31.98 | ↓$0.37 (-1.13%) | 31.98 | 32.35 | 1.04K |
| 2025-01-03 | 31.81 | 32.05 | ↑$0.24 (0.75%) | 31.81 | 32.05 | 506 |
| 2025-01-02 | 31.74 | 31.74 | ↑$0.00 (0.00%) | 31.74 | 31.74 | 183 |
| 2024-12-31 | 31.81 | 31.70 | ↓$0.11 (-0.36%) | 31.70 | 31.81 | 853 |
| 2024-12-30 | 31.27 | 31.51 | ↑$0.24 (0.77%) | 31.20 | 31.63 | 9.97K |
| 2024-12-27 | 31.86 | 31.86 | ↑$0.00 (0.00%) | 31.86 | 31.86 | 73 |
| 2024-12-26 | 32.15 | 32.15 | ↑$0.00 (0.00%) | 32.15 | 32.15 | 41 |
| 2024-12-24 | 32.11 | 32.11 | ↑$0.00 (0.00%) | 32.11 | 32.11 | 112 |
| 2024-12-23 | 31.70 | 31.87 | ↑$0.17 (0.53%) | 31.70 | 31.87 | 8.86K |
| 2024-12-20 | 31.73 | 31.75 | ↑$0.02 (0.05%) | 31.73 | 32.12 | 6.45K |
| 2024-12-19 | 31.91 | 31.86 | ↓$0.05 (-0.16%) | 31.86 | 31.91 | 0.97K |
| 2024-12-18 | 33.32 | 32.15 | ↓$1.17 (-3.50%) | 32.15 | 33.32 | 494 |
| 2024-12-17 | 33.13 | 33.13 | ↑$0.00 (0.00%) | 33.13 | 33.13 | 26 |
| 2024-12-16 | 33.50 | 33.51 | ↑$0.01 (0.03%) | 33.49 | 33.51 | 4.51K |
| 2024-12-13 | 33.75 | 33.83 | ↑$0.08 (0.23%) | 33.68 | 33.83 | 5.20K |
| 2024-12-12 | 34.35 | 34.18 | ↓$0.17 (-0.50%) | 34.18 | 34.35 | 228 |
| 2024-12-11 | 34.55 | 34.55 | ↑$0.00 (0.00%) | 34.55 | 34.55 | 4 |
| 2024-12-10 | 34.47 | 34.42 | ↓$0.05 (-0.14%) | 34.42 | 34.47 | 2.25K |
| 2024-12-09 | 34.89 | 34.66 | ↓$0.23 (-0.66%) | 34.66 | 34.89 | 4.03K |
| 2024-12-06 | 34.48 | 34.57 | ↑$0.09 (0.26%) | 34.48 | 34.57 | 442 |
| 2024-12-05 | 35.02 | 34.91 | ↓$0.11 (-0.31%) | 34.91 | 35.02 | 533 |
| 2024-12-04 | 35.41 | 35.27 | ↓$0.14 (-0.39%) | 35.16 | 35.41 | 6.52K |
| 2024-12-03 | 35.83 | 35.81 | ↓$0.02 (-0.06%) | 35.81 | 35.83 | 6.11K |
| 2024-12-02 | 35.88 | 35.88 | ↑$0.00 (0.00%) | 35.88 | 35.88 | 156 |
| 2024-11-29 | 35.87 | 35.87 | ↑$0.00 (0.00%) | 35.87 | 35.87 | 124 |
| 2024-11-27 | 35.79 | 35.79 | ↑$0.00 (0.00%) | 35.79 | 35.79 | 167 |
| 2024-11-26 | 35.92 | 35.92 | ↑$0.00 (0.00%) | 35.92 | 35.92 | 270 |
Create an account or log in to view more rows.
$ECML in it to win it
$ECML fuck all u greedy bulls
$ECML Stair stepping nicely
$ECML is it time?
$ECML Buy the dip
$ECML now is the time to slap that ask!!!
$ECML looks like a loading
$ECML holdddd it tight yall
$ECML Mindset is key
$ECML almost go time