EA Series Trust Strive U.S. Semiconductor ETF (NY:SHOC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	52.92	53.28	52.71	53.13	132,501	+0.29(+0.55%)
Jun 27, 2025	52.94	53.23	52.30	52.84	16,132	+0.05(+0.09%)
Jun 26, 2025	52.60	52.90	52.43	52.79	26,633	+0.52(+1.00%)
Jun 25, 2025	51.97	52.27	51.89	52.27	12,941	+0.65(+1.26%)
Jun 24, 2025	50.89	51.64	50.89	51.62	24,982	+1.75(+3.51%)
Jun 23, 2025	49.58	49.89	49.40	49.87	4,622	+0.37(+0.75%)
Jun 20, 2025	50.15	50.15	49.00	49.50	5,011	-0.36(-0.72%)
Jun 18, 2025	49.66	50.33	49.66	49.86	3,462	+0.22(+0.45%)
Jun 17, 2025	49.94	50.33	49.63	49.63	10,216	-0.30(-0.60%)
Jun 16, 2025	49.46	50.18	49.38	49.93	13,594	+1.24(+2.55%)
Jun 13, 2025	49.17	49.35	48.65	48.69	7,377	-1.23(-2.47%)
Jun 12, 2025	49.56	50.03	49.56	49.92	7,192	+0.30(+0.61%)
Jun 11, 2025	49.79	50.04	49.32	49.62	14,223	+0.02(+0.03%)
Jun 10, 2025	49.03	49.76	48.86	49.60	8,462	+0.73(+1.50%)
Jun 09, 2025	48.71	49.25	48.66	48.87	11,075	+0.70(+1.46%)
Jun 06, 2025	48.68	48.68	48.11	48.17	4,831	+0.07(+0.14%)
Jun 05, 2025	48.67	49.00	47.84	48.10	8,972	-0.13(-0.27%)
Jun 04, 2025	48.21	48.30	47.87	48.23	13,128	+0.42(+0.89%)
Jun 03, 2025	46.61	47.80	46.61	47.80	7,542	+1.19(+2.56%)
Jun 02, 2025	46.16	46.79	46.07	46.61	7,078	+0.69(+1.51%)
May 30, 2025	46.12	46.13	45.12	45.92	12,075	-0.81(-1.74%)
May 29, 2025	47.54	47.54	46.45	46.73	6,432	+0.36(+0.78%)
May 28, 2025	46.73	46.95	46.37	46.37	18,076	-0.26(-0.57%)
May 27, 2025	46.23	46.82	46.13	46.63	7,086	+1.34(+2.97%)
May 23, 2025	45.10	45.51	44.75	45.29	13,189	-0.54(-1.17%)
May 22, 2025	45.88	46.20	45.74	45.83	8,505	-0.19(-0.40%)
May 21, 2025	46.59	47.15	45.84	46.01	16,367	-0.69(-1.48%)
May 20, 2025	46.33	46.71	46.32	46.70	8,852	-0.18(-0.38%)
May 19, 2025	46.33	46.92	46.33	46.88	6,413	-0.05(-0.11%)
May 16, 2025	46.92	46.93	46.43	46.93	10,419	-0.17(-0.36%)
May 15, 2025	46.86	47.38	46.55	47.10	22,408	-0.11(-0.24%)
May 14, 2025	47.18	47.40	46.70	47.21	11,413	+0.46(+0.99%)
May 13, 2025	45.61	46.87	45.60	46.75	27,304	+1.63(+3.62%)
May 12, 2025	44.43	45.18	44.43	45.12	9,410	+2.68(+6.32%)
May 09, 2025	42.42	42.54	42.18	42.44	5,144	+0.18(+0.43%)
May 08, 2025	42.28	42.70	42.05	42.26	9,209	+0.45(+1.09%)
May 07, 2025	40.92	41.91	40.86	41.80	11,304	+0.76(+1.86%)
May 06, 2025	40.56	41.04	40.51	41.04	5,573	-0.24(-0.57%)
May 05, 2025	41.50	41.53	41.28	41.28	5,103	-0.24(-0.58%)
May 02, 2025	41.52	41.76	41.30	41.52	6,598	+1.17(+2.91%)