UK markets close in 1 hour 31 minutes

Ea Bridgeway Blue Chip ETF (BBLU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.78+0.04 (+0.31%)
As of 09:46AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202411.8011.7911.7811.7811.783,012
22 May 202411.7611.7811.6911.7411.7494,700
21 May 202411.7311.7911.7311.7911.7963,400
20 May 202411.7611.7811.7011.7111.7184,100
17 May 202411.7811.7811.7211.7711.77119,400
16 May 202411.8011.8011.7211.7211.7248,500
15 May 202411.6811.7511.6611.7411.7476,100
14 May 202411.5911.6511.5611.6511.6582,400
13 May 202411.5811.6011.5611.5811.5848,400
10 May 202411.5711.5811.5311.5611.5651,200
09 May 202411.5011.5511.4711.5511.5562,200
08 May 202411.4411.5011.4311.5011.50101,300
07 May 202411.4911.4911.4411.4611.4633,300
06 May 202411.4311.5011.4111.5011.50302,300
03 May 202411.3811.3811.2911.3611.36123,600
02 May 202411.3011.3011.2011.3011.3039,800
01 May 202411.2211.3411.1811.2111.2168,000
30 Apr 202411.3411.3511.2311.2311.2348,800
29 Apr 202411.3711.3811.3111.3611.36101,500
26 Apr 202411.2711.3511.2711.3111.3156,500
25 Apr 202411.2011.2711.1511.2711.2766,100
24 Apr 202411.3311.3311.2511.3211.32126,200
23 Apr 202411.2611.3011.2111.3011.30105,700
22 Apr 202411.1511.2511.1111.1611.1637,500
19 Apr 202411.1611.1711.0911.1211.1287,600
18 Apr 202411.1711.2411.1411.1711.1737,100
17 Apr 202411.2411.2611.1311.1611.1625,100
16 Apr 202411.2611.2611.1811.1911.1970,000
15 Apr 202411.4111.4311.2211.2411.2470,100
12 Apr 202411.4211.4411.3011.3211.3281,500
11 Apr 202411.4711.5411.3811.5211.5260,800
10 Apr 202411.3911.4811.3911.4311.43430,100
09 Apr 202411.5611.5611.4411.5511.5532,500
08 Apr 202411.5511.5611.5011.5011.5028,500
05 Apr 202411.4611.5611.4511.5211.5269,600
04 Apr 202411.6511.6611.4311.4311.4390,100
03 Apr 202411.5811.6011.5411.5811.58102,900
02 Apr 202411.6011.6111.5411.6111.61131,100
01 Apr 202411.6911.6911.6011.6311.63138,700
28 Mar 202411.6711.6911.6511.6711.6780,300
27 Mar 202411.6811.6811.5811.6811.68119,200
26 Mar 202411.7211.7211.5411.5911.5993,000
25 Mar 202411.6411.6511.6111.6311.6362,400
22 Mar 202411.6311.6711.6211.6211.62126,500
21 Mar 202411.7011.7111.6411.6711.67127,200
20 Mar 202411.5011.6111.4911.6111.61105,200
19 Mar 202411.4611.5111.4011.5011.50146,400
18 Mar 202411.4811.5011.4511.4711.47121,800
15 Mar 202411.5211.5211.3511.3511.35113,500
14 Mar 202411.5111.5111.3811.4411.44152,700
13 Mar 202411.5111.5111.4411.4811.4887,900
12 Mar 202411.4511.5211.3711.5211.52104,700
11 Mar 202411.2911.3511.2711.3411.3453,000
08 Mar 202411.4711.4811.3311.3511.35101,700
07 Mar 202411.4211.4511.3911.4511.4595,100
06 Mar 202411.3311.3911.3111.3511.35117,600
05 Mar 202411.3811.3811.2011.2811.2881,900
04 Mar 202411.3911.4111.3511.3811.38115,600
01 Mar 202411.3711.4011.3011.4011.40152,700
29 Feb 202411.2911.3011.2211.2911.29178,200
28 Feb 202411.2411.2611.2211.2311.2376,800
27 Feb 202411.2911.2911.2211.2811.28104,800
26 Feb 202411.3211.3211.2511.2711.27108,700
23 Feb 202411.3011.3411.2811.2911.2997,200
22 Feb 202411.1911.2911.1611.2911.29122,700
21 Feb 202411.0211.0410.9711.0411.04157,100
20 Feb 202411.1911.1911.0011.0611.06227,500
16 Feb 202411.1811.1811.1011.1211.1288,000
15 Feb 202411.0711.1511.0611.1511.15138,800
14 Feb 202411.0311.0610.9611.0611.06134,200
13 Feb 202410.9511.0010.8910.9710.97112,300
12 Feb 202411.0411.1211.0411.0811.0892,900
09 Feb 202411.0411.0511.0211.0411.0454,300
08 Feb 202410.9911.0410.9911.0411.04377,400
07 Feb 202410.9611.0010.9410.9910.99110,500
06 Feb 202410.9310.9310.8610.9210.9278,400
05 Feb 202410.8710.9110.8310.8910.89109,900
02 Feb 202410.8010.9310.8010.8710.8776,200
01 Feb 202410.6910.7510.6610.7310.7379,100
31 Jan 202410.7410.7510.6410.6410.64131,900
30 Jan 202410.8010.8010.7610.7910.7943,600
29 Jan 202410.7410.7910.7110.7910.79117,200
26 Jan 202410.7210.7410.7010.7010.70860,200
25 Jan 202410.7210.7610.7010.7310.73123,400
24 Jan 202410.7710.7910.7110.7310.73130,500
23 Jan 202410.6010.7010.6010.6810.6887,400
22 Jan 202410.5910.6410.5910.5910.59107,900
19 Jan 202410.5010.6010.4810.6010.6049,800
18 Jan 202410.4110.4810.3910.4810.4884,200
17 Jan 202410.3510.3910.3310.3610.36103,500
16 Jan 202410.4410.4610.3910.4010.40139,600
12 Jan 202410.4510.4910.4310.4310.4380,200
11 Jan 202410.5010.5010.3810.4710.4761,100
10 Jan 202410.4510.4810.4210.4610.4635,300
09 Jan 202410.4310.4410.3810.4410.44103,900
08 Jan 202410.3510.4510.3110.4410.44177,900
05 Jan 202410.2910.3610.2910.3510.3531,600
04 Jan 202410.3010.3710.2710.2710.2739,200
03 Jan 202410.3410.3610.3110.3510.3567,400
02 Jan 202410.3010.3710.3010.3310.3372,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...