EA Series Trust (SHOC) Historical Stock Data
44.27 ↓0.74 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOC is down -0.08% a day on average. There have been 11 days where EA Series Trust closed green and 19 days where SHOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.28 | 44.27 | ↓$1.01 (-2.22%) | 44.27 | 46.31 | 6.71K |
| 2024-12-19 | 40.43 | 45.01 | ↑$4.58 (11.33%) | 34.27 | 46.50 | 6.42K |
| 2024-12-18 | 46.69 | 46.65 | ↓$0.03 (-0.07%) | 45.51 | 48.16 | 12.63K |
| 2024-12-17 | 48.23 | 47.59 | ↓$0.65 (-1.34%) | 47.15 | 48.47 | 5.59K |
| 2024-12-16 | 46.06 | 48.16 | ↑$2.10 (4.57%) | 46.06 | 48.33 | 5.83K |
| 2024-12-13 | 44.83 | 47.01 | ↑$2.19 (4.88%) | 44.83 | 47.61 | 8.44K |
| 2024-12-12 | 50.83 | 45.61 | ↓$5.22 (-10.26%) | 45.27 | 50.83 | 4.39K |
| 2024-12-11 | 44.73 | 45.71 | ↑$0.98 (2.20%) | 44.20 | 46.19 | 4.05K |
| 2024-12-10 | 46.99 | 44.88 | ↓$2.11 (-4.50%) | 44.67 | 47.11 | 5.15K |
| 2024-12-09 | 46.12 | 46.00 | ↓$0.12 (-0.27%) | 45.49 | 46.68 | 3.58K |
| 2024-12-06 | 45.44 | 46.33 | ↑$0.90 (1.97%) | 45.44 | 46.65 | 745 |
| 2024-12-05 | 46.23 | 46.08 | ↓$0.15 (-0.33%) | 45.71 | 47.26 | 1.45K |
| 2024-12-04 | 46.71 | 46.71 | ↑$0.00 (0.00%) | 46.71 | 46.71 | 2 |
| 2024-12-03 | 46.48 | 46.48 | ↑$0.00 (0.00%) | 46.48 | 46.48 | 2 |
| 2024-12-02 | 46.81 | 46.27 | ↓$0.54 (-1.16%) | 46.27 | 46.81 | 12 |
| 2024-11-29 | 45.18 | 45.18 | ↑$0.00 (0.00%) | 45.18 | 45.18 | 2 |
| 2024-11-27 | 45.04 | 44.83 | ↓$0.21 (-0.47%) | 44.82 | 45.19 | 11.36K |
| 2024-11-26 | 46.30 | 45.43 | ↓$0.87 (-1.88%) | 45.17 | 46.30 | 21.39K |
| 2024-11-25 | 46.25 | 45.89 | ↓$0.36 (-0.77%) | 45.69 | 46.36 | 31.61K |
| 2024-11-22 | 46.09 | 45.89 | ↓$0.20 (-0.43%) | 45.68 | 46.13 | 20.56K |
| 2024-11-21 | 46.25 | 46.14 | ↓$0.11 (-0.24%) | 44.98 | 46.30 | 40.07K |
| 2024-11-20 | 45.53 | 45.53 | ↑$0.00 (0.00%) | 44.81 | 45.53 | 21.12K |
| 2024-11-19 | 45.06 | 45.69 | ↑$0.63 (1.40%) | 44.98 | 45.69 | 17.28K |
| 2024-11-18 | 44.70 | 45.15 | ↑$0.45 (1.01%) | 44.45 | 45.28 | 20.22K |
| 2024-11-15 | 45.68 | 44.78 | ↓$0.90 (-1.97%) | 44.70 | 45.68 | 30.26K |
| 2024-11-14 | 47.07 | 46.55 | ↓$0.52 (-1.10%) | 46.49 | 47.09 | 17.04K |
| 2024-11-13 | 47.04 | 46.56 | ↓$0.48 (-1.02%) | 46.47 | 47.04 | 28.37K |
| 2024-11-12 | 47.23 | 47.21 | ↓$0.02 (-0.04%) | 46.64 | 47.51 | 20.57K |
| 2024-11-11 | 48.07 | 47.45 | ↓$0.62 (-1.29%) | 47.05 | 48.07 | 29.16K |
| 2024-11-08 | 48.57 | 48.32 | ↓$0.25 (-0.51%) | 48.10 | 48.60 | 25.83K |
Create an account or log in to view more rows.
$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
$SHOC Stair stepping nicely
$SHOC has just been halted from trading.