EA Series Trust (SHOC) Historical Stock Data
42.57 ↑1.21 (2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOC is up 0.46% a day on average. There have been 17 days where EA Series Trust closed green and 13 days where SHOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 41.25 | 42.57 | ↑$1.32 (3.21%) | 41.11 | 42.74 | 171.68K |
| 2025-05-07 | 41.00 | 41.36 | ↑$0.36 (0.89%) | 40.62 | 41.91 | 209.81K |
| 2025-05-06 | 40.84 | 41.05 | ↑$0.21 (0.52%) | 40.45 | 41.30 | 17.32K |
| 2025-05-05 | 42.28 | 41.17 | ↓$1.11 (-2.63%) | 41.06 | 42.28 | 14.21K |
| 2025-05-02 | 41.23 | 42.60 | ↑$1.37 (3.33%) | 41.19 | 42.62 | 18.96K |
| 2025-05-01 | 39.74 | 41.30 | ↑$1.56 (3.92%) | 39.74 | 41.30 | 17.72K |
| 2025-04-30 | 39.57 | 39.70 | ↑$0.13 (0.32%) | 38.69 | 40.08 | 24.23K |
| 2025-04-29 | 38.14 | 39.82 | ↑$1.68 (4.40%) | 38.14 | 40.26 | 21.71K |
| 2025-04-28 | 39.18 | 38.44 | ↓$0.74 (-1.89%) | 38.44 | 40.22 | 22.82K |
| 2025-04-25 | 39.30 | 39.12 | ↓$0.19 (-0.47%) | 39.00 | 40.47 | 17.36K |
| 2025-04-24 | 38.20 | 39.43 | ↑$1.23 (3.22%) | 38.18 | 39.61 | 23.81K |
| 2025-04-23 | 35.80 | 38.13 | ↑$2.32 (6.49%) | 35.70 | 38.42 | 24.06K |
| 2025-04-22 | 34.77 | 35.85 | ↑$1.08 (3.11%) | 34.77 | 36.48 | 22.84K |
| 2025-04-21 | 36.20 | 34.72 | ↓$1.48 (-4.09%) | 34.61 | 36.20 | 17.95K |
| 2025-04-17 | 36.86 | 36.24 | ↓$0.62 (-1.67%) | 36.17 | 36.89 | 24.59K |
| 2025-04-16 | 38.21 | 36.74 | ↓$1.47 (-3.85%) | 35.76 | 38.26 | 50.82K |
| 2025-04-15 | 38.34 | 38.51 | ↑$0.16 (0.43%) | 38.34 | 38.91 | 39.84K |
| 2025-04-14 | 37.50 | 38.27 | ↑$0.76 (2.03%) | 37.50 | 39.24 | 33.97K |
| 2025-04-11 | 37.29 | 37.71 | ↑$0.42 (1.12%) | 36.86 | 38.31 | 75K |
| 2025-04-10 | 40.09 | 37.23 | ↓$2.86 (-7.14%) | 35.94 | 40.86 | 25.07K |
| 2025-04-09 | 33.86 | 40.03 | ↑$6.17 (18.22%) | 33.49 | 40.45 | 56.45K |
| 2025-04-08 | 34.80 | 33.97 | ↓$0.83 (-2.38%) | 33.41 | 37.09 | 95.75K |
| 2025-04-07 | 33.89 | 34.78 | ↑$0.89 (2.64%) | 31.94 | 35.50 | 130.41K |
| 2025-04-04 | 36.45 | 33.94 | ↓$2.51 (-6.88%) | 33.62 | 36.45 | 51.30K |
| 2025-04-03 | 40.14 | 36.50 | ↓$3.64 (-9.07%) | 36.50 | 40.14 | 24.45K |
| 2025-04-01 | 39.58 | 39.73 | ↑$0.16 (0.39%) | 38.90 | 39.83 | 23.63K |
| 2025-03-31 | 39.71 | 39.64 | ↓$0.08 (-0.19%) | 38.33 | 39.73 | 14.83K |
| 2025-03-28 | 40.82 | 39.84 | ↓$0.98 (-2.41%) | 39.63 | 41.00 | 8.79K |
| 2025-03-27 | 32.17 | 40.87 | ↑$8.70 (27.06%) | 30.33 | 41.45 | 4.47K |
| 2025-03-26 | 42.85 | 32.22 | ↓$10.63 (-24.82%) | 31.66 | 43.13 | 4.98K |
Create an account or log in to view more rows.
$SHOC LOADING UP HERE!
$SHOC hello
please hold.
$SHOC buying this dip
$SHOC call the SEC
$SHOC The United States stock market is going to crash.
$SHOC why not Monday yet
$SHOC Games being played here.
$SHOC I don't know shit
but I know I'm holdin till I at least triple up
$SHOC Like if you’re a bull
$SHOC going green