Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ea Series Trust (BEEZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.23 33.3188 33.23 33.3188 23
11th Dec 2025 (Thu) 33.23 33.4328 33.23 33.4328 0
10th Dec 2025 (Wed) 33.23 33.23 32.9819 32.9819 0
9th Dec 2025 (Tue) 33.23 33.23 32.5517 32.5517 2
8th Dec 2025 (Mon) 33.23 33.23 32.7578 32.7578 0
5th Dec 2025 (Fri) 33.23 33.23 33.0636 33.0636 0
4th Dec 2025 (Thu) 33.23 33.23 33.0434 33.0434 0
3rd Dec 2025 (Wed) 33.23 33.23 33.1515 33.1515 0
2nd Dec 2025 (Tue) 33.23 33.23 32.8847 32.8847 0
1st Dec 2025 (Mon) 33.23 33.23 32.9018 32.9018 0
28th Nov 2025 (Fri) 33.23 33.23 33.1575 33.1575 0
27th Nov 2025 (Thu) 33.23 33.23 33.0547 33.0547 3
26th Nov 2025 (Wed) 33.23 33.23 33.0547 33.0547 3
25th Nov 2025 (Tue) 33.23 33.23 33.086 33.086 0
24th Nov 2025 (Mon) 33.23 33.23 32.6162 32.6162 0
21st Nov 2025 (Fri) 33.23 33.23 32.5727 32.5727 0
20th Nov 2025 (Thu) 33.23 33.23 32.1463 32.1463 0
19th Nov 2025 (Wed) 33.23 33.23 32.1463 32.1463 0
18th Nov 2025 (Tue) 33.23 33.23 32.1156 32.1156 0
17th Nov 2025 (Mon) 33.23 33.23 32.2166 32.2166 0
14th Nov 2025 (Fri) 33.23 33.23 32.6175 32.6175 0
13th Nov 2025 (Thu) 33.23 33.23 32.8524 32.8524 0
12th Nov 2025 (Wed) 33.23 33.2997 33.23 33.2997 44
11th Nov 2025 (Tue) 33.23 33.23 33.1771 33.1771 0
10th Nov 2025 (Mon) 33.23 33.23 33.2187 33.2187 0
7th Nov 2025 (Fri) 33.23 33.23 32.9767 32.9767 0
6th Nov 2025 (Thu) 33.23 33.23 32.766 32.766 0
5th Nov 2025 (Wed) 33.23 33.23 33.0433 33.0433 0
4th Nov 2025 (Tue) 33.23 33.23 33.082 33.082 0
3rd Nov 2025 (Mon) 33.23 33.23 33.082 33.082 0
31st Oct 2025 (Fri) 33.23 33.23 33.2178 33.2178 0
30th Oct 2025 (Thu) 33.23 33.2561 33.23 33.2561 0
29th Oct 2025 (Wed) 33.23 33.2401 33.23 33.2401 0
28th Oct 2025 (Tue) 33.23 33.6529 33.23 33.6529 0
27th Oct 2025 (Mon) 33.23 33.775 33.23 33.775 0
24th Oct 2025 (Fri) 33.23 33.7503 33.23 33.7503 0
23rd Oct 2025 (Thu) 33.23 33.7745 33.23 33.7745 0
22nd Oct 2025 (Wed) 33.23 33.5028 33.23 33.5028 1
21st Oct 2025 (Tue) 33.23 33.6235 33.23 33.6235 0
20th Oct 2025 (Mon) 33.23 33.368 33.23 33.368 0
17th Oct 2025 (Fri) 33.23 33.23 33.0519 33.0519 0
16th Oct 2025 (Thu) 33.23 33.23 32.7904 32.7904 50
15th Oct 2025 (Wed) 33.23 33.23 33.0883 33.0883 50
14th Oct 2025 (Tue) 33.23 33.23 33.0663 33.0663 6
13th Oct 2025 (Mon) 33.23 33.23 32.8412 32.8412 0
FTSE 100 Latest
Value9,649.03
Change-54.13