BBLU - Ea Bridgeway Blue Chip ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20239.139.259.139.239.2324,400
25 May 20239.129.129.049.099.0952,900
24 May 20239.049.048.968.988.9817,500
23 May 20239.059.119.029.029.0244,500
22 May 20239.159.159.109.109.1030,100
19 May 20239.109.159.109.129.1230,100
18 May 20239.059.139.049.139.1348,500
17 May 20238.979.058.979.059.0523,200
16 May 20238.928.968.928.928.9225,600
15 May 20238.938.988.928.968.9627,700
12 May 20238.978.988.898.948.9474,100
11 May 20238.928.958.928.958.9510,100
10 May 20239.019.018.918.988.9821,300
09 May 20238.938.988.938.978.9713,000
08 May 20239.009.028.989.019.0123,000
05 May 20238.949.008.948.998.993,700
04 May 20238.858.888.838.858.8511,000
03 May 20238.989.028.938.948.949,500
02 May 20239.049.078.938.988.9832,900
01 May 20239.109.109.079.089.0870,000
28 Apr 20238.969.088.969.069.0612,400
27 Apr 20238.768.988.768.988.9845,000
26 Apr 20238.838.838.748.768.7644,500
25 Apr 20238.898.918.828.838.8310,200
24 Apr 20238.998.998.938.968.9610,600
21 Apr 20238.938.978.928.948.9452,800
20 Apr 20238.918.988.918.948.9421,800
19 Apr 20238.989.028.989.009.0030,200
18 Apr 20239.039.069.019.049.0412,700
17 Apr 20239.029.038.989.039.0316,800
14 Apr 20238.959.038.958.988.9845,600
13 Apr 20238.928.998.908.988.9855,300
12 Apr 20238.948.968.868.878.879,300
11 Apr 20238.968.968.928.928.926,000
10 Apr 20238.848.918.848.918.9120,300
06 Apr 20238.858.928.858.898.8920,800
05 Apr 20238.898.908.858.898.8914,200
04 Apr 20238.948.958.868.888.8811,700
03 Apr 20238.878.948.858.948.9430,600
31 Mar 20238.748.878.748.878.8732,600
30 Mar 20238.738.758.718.718.7168,100
29 Mar 20238.648.698.648.698.6950,800
28 Mar 20238.578.598.538.578.5735,200
27 Mar 20238.638.658.598.608.6076,900
24 Mar 20238.498.578.488.578.5722,100
23 Mar 20238.598.658.508.568.56101,600
22 Mar 20238.628.698.498.498.4925,700
21 Mar 20238.578.628.558.578.57100,500
20 Mar 20238.468.518.458.478.4768,300
17 Mar 20238.498.498.428.448.4448,400
16 Mar 20238.338.528.328.528.5228,600
15 Mar 20238.268.408.268.408.4036,600
14 Mar 20238.338.408.298.408.4013,500
13 Mar 20238.188.338.158.278.2758,500
10 Mar 20238.298.348.218.248.2413,500
09 Mar 20238.458.498.298.308.3040,800
08 Mar 20238.428.468.418.468.4649,700
07 Mar 20238.588.608.458.468.4625,500
06 Mar 20238.588.658.588.588.588,800
03 Mar 20238.488.608.478.608.6063,500
02 Mar 20238.378.468.348.448.4450,100
01 Mar 20238.458.458.398.438.439,400
28 Feb 20238.448.488.448.458.4528,600
27 Feb 20238.498.538.468.508.50373,800
24 Feb 20238.418.458.408.458.4510,800
23 Feb 20238.538.558.458.538.5310,900
22 Feb 20238.488.508.448.488.4843,800
21 Feb 20238.568.598.458.458.4516,500
17 Feb 20238.608.658.588.638.6335,800
16 Feb 20238.678.778.668.668.6621,000
15 Feb 20238.738.788.738.778.7716,100
14 Feb 20238.638.818.638.818.81112,500
13 Feb 20238.658.768.648.758.7570,000
10 Feb 20238.658.668.598.668.6634,000
09 Feb 20238.798.798.668.668.6671,200
08 Feb 20238.768.798.728.728.7247,400
07 Feb 20238.718.848.708.848.8425,300
06 Feb 20238.738.738.688.728.7290,700
03 Feb 20238.748.858.748.758.7539,600
02 Feb 20238.758.858.758.818.8145,600
01 Feb 20238.568.738.538.708.7025,500
31 Jan 20238.468.578.468.578.5729,600
30 Jan 20238.578.578.468.468.4637,400
27 Jan 20238.588.648.548.608.6023,600
26 Jan 20238.538.578.488.578.5792,000
25 Jan 20238.408.478.368.478.4763,900
24 Jan 20238.518.518.298.478.4741,200
23 Jan 20238.388.488.358.488.4839,600
20 Jan 20238.198.328.188.328.3222,800
19 Jan 20238.218.238.178.188.189,900
18 Jan 20238.388.408.258.258.2540,700
17 Jan 20238.408.438.388.388.3862,300
13 Jan 20238.318.418.318.408.4026,800
12 Jan 20238.368.408.288.368.36103,800
11 Jan 20238.258.358.238.358.3539,000
10 Jan 20238.178.278.158.278.27504,400
09 Jan 20238.448.448.018.238.232,926,800
06 Jan 20238.098.268.078.228.2294,900
05 Jan 20238.088.108.048.078.0715,700
04 Jan 20238.058.178.058.108.10240,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...