EA Series Trust Strive Total Return Bond ETF (STXT)

Historical Prices For EA Series Trust Strive Total Return Bond ETF (STXT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	20.08	20.09	20.05	20.06	10,182	20.06
7/30/2025	20.05	20.07	20.05	20.05	12,886	20.05
7/29/2025	20.13	20.18	20.11	20.17	13,774	20.11
7/28/2025	20.08	20.16	20.08	20.11	20,215	20.06
7/25/2025	20.07	20.16	20.07	20.13	20,810	20.07
7/24/2025	20.20	20.20	20.07	20.12	56,118	20.06
7/23/2025	20.14	20.21	20.09	20.16	28,943	20.11
7/22/2025	20.14	20.18	20.14	20.17	22,743	20.11
7/21/2025	20.17	20.57	20.13	20.14	481,290	20.08
7/18/2025	20.09	20.10	20.05	20.07	9,617	20.02
7/17/2025	20.05	20.08	20.03	20.07	18,360	20.01
7/16/2025	20.03	20.06	19.98	20.05	33,507	19.99
7/15/2025	20.06	20.06	20.01	20.02	9,109	19.96
7/14/2025	20.08	20.11	20.03	20.07	100,757	20.01
7/11/2025	20.02	20.09	20.02	20.07	5,587	20.01
7/10/2025	20.12	20.15	20.09	20.14	6,386	20.08
7/09/2025	20.00	20.13	20.00	20.12	9,492	20.06
7/08/2025	20.08	20.08	19.99	20.04	13,904	19.98
7/07/2025	20.10	20.10	20.03	20.08	11,950	20.02
7/03/2025	20.13	20.14	20.06	20.09	12,128	20.03
7/02/2025	20.10	20.16	20.07	20.13	15,332	20.07
7/01/2025	20.15	20.20	20.11	20.17	20,320	20.11
6/30/2025	20.21	20.29	20.14	20.17	10,198	20.11
6/27/2025	20.15	20.19	20.10	20.13	5,678	20.07
6/26/2025	20.23	20.38	20.21	20.23	9,526	20.09
6/25/2025	20.17	20.21	20.14	20.16	15,434	20.02
6/24/2025	20.12	20.33	20.12	20.21	6,896	20.07
6/23/2025	20.08	20.16	20.08	20.11	14,277	19.97
6/20/2025	20.04	20.08	20.00	20.07	6,886	19.92
6/18/2025	20.00	20.07	20.00	20.03	9,199	19.89
6/17/2025	20.00	20.00	19.97	19.98	6,406	19.84
6/16/2025	19.99	20.00	19.94	19.97	9,133	19.83
6/13/2025	20.04	20.04	19.98	20.00	8,096	19.85
6/12/2025	19.92	20.07	19.92	20.02	11,179	19.88
6/11/2025	20.00	20.00	19.89	19.95	5,955	19.81
6/10/2025	20.00	20.00	19.91	19.93	18,792	19.79
6/09/2025	19.74	19.89	19.74	19.84	19,462	19.70
6/06/2025	19.84	19.92	19.79	19.84	11,817	19.70
6/05/2025	20.05	20.11	19.96	19.97	31,872	19.83
6/04/2025	19.94	20.00	19.94	20.00	8,404	19.86
6/03/2025	19.85	19.92	19.85	19.89	6,831	19.75
6/02/2025	19.90	19.92	19.85	19.88	25,343	19.74
5/30/2025	19.91	19.97	19.86	19.95	12,359	19.80
5/29/2025	19.87	19.94	19.87	19.90	7,263	19.76
5/28/2025	19.92	19.95	19.90	19.93	12,868	19.71
5/27/2025	19.92	19.95	19.90	19.95	17,207	19.72
5/23/2025	19.87	19.89	19.84	19.88	390,592	19.66
5/22/2025	19.79	19.86	19.73	19.84	42,361	19.62
5/21/2025	19.89	19.90	19.75	19.82	23,161	19.60
5/20/2025	19.91	19.97	19.90	19.93	19,978	19.70
5/19/2025	19.88	19.98	19.88	19.95	7,853	19.73
5/16/2025	19.96	19.97	19.93	19.95	8,247	19.73
5/15/2025	19.88	19.97	19.88	19.94	10,983	19.72
5/14/2025	19.80	19.90	19.80	19.87	16,530	19.65
5/13/2025	19.90	19.93	19.85	19.91	26,726	19.69
5/12/2025	19.99	20.06	19.91	19.92	22,562	19.70
5/09/2025	20.12	20.12	20.01	20.02	24,792	19.80
5/08/2025	20.18	20.18	20.03	20.03	14,918	19.81
5/07/2025	20.09	20.11	19.98	20.08	31,726	19.86
5/06/2025	19.98	20.08	19.98	20.05	13,184	19.83
5/05/2025	20.10	20.10	19.92	20.00	10,231	19.78
5/02/2025	20.17	20.17	19.99	20.02	6,732	19.80