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 (NEWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.31 27.31 27.184 27.184 0
11th Dec 2025 (Thu) 27.31 27.6602 27.31 27.6602 0
10th Dec 2025 (Wed) 27.31 27.5367 27.31 27.5367 0
9th Dec 2025 (Tue) 27.31 27.33 27.31 27.1994 300
8th Dec 2025 (Mon) 27.32 27.32 27.31 27.2896 2,751
5th Dec 2025 (Fri) 27.48 27.5131 27.48 27.5131 0
4th Dec 2025 (Thu) 27.48 27.5804 27.48 27.5804 0
3rd Dec 2025 (Wed) 27.48 27.48 27.48 27.4485 0
2nd Dec 2025 (Tue) 27.49 27.50 27.49 27.4651 1,124
1st Dec 2025 (Mon) 27.72 27.72 27.498 27.498 84
28th Nov 2025 (Fri) 27.72 27.841 27.72 27.841 0
27th Nov 2025 (Thu) 27.72 27.72 27.72 27.6654 0
26th Nov 2025 (Wed) 27.72 27.72 27.72 27.6654 100
25th Nov 2025 (Tue) 27.34 27.34 27.34 27.513 100
24th Nov 2025 (Mon) 27.00 27.00 27.00 27.0894 197
21st Nov 2025 (Fri) 27.02 27.02 26.5468 26.5468 0
20th Nov 2025 (Thu) 27.02 27.02 26.5362 26.5362 0
19th Nov 2025 (Wed) 27.02 27.02 26.5362 26.5362 0
18th Nov 2025 (Tue) 27.02 27.02 26.4369 26.4369 0
17th Nov 2025 (Mon) 27.02 27.02 27.02 26.5282 9
14th Nov 2025 (Fri) 27.78 27.78 27.0062 27.0062 45
13th Nov 2025 (Thu) 27.78 27.78 27.0519 27.0519 0
12th Nov 2025 (Wed) 27.78 27.78 27.78 27.7638 600
11th Nov 2025 (Tue) 27.91 27.91 27.8003 27.8003 1
10th Nov 2025 (Mon) 27.91 27.91 27.91 27.8579 645
7th Nov 2025 (Fri) 28.69 28.69 27.6567 27.6567 0
6th Nov 2025 (Thu) 28.69 28.69 27.8775 27.8775 10
5th Nov 2025 (Wed) 28.69 28.69 28.5198 28.5198 9
4th Nov 2025 (Tue) 28.69 28.7348 28.69 28.7348 0
3rd Nov 2025 (Mon) 28.69 28.7348 28.69 28.7348 0
31st Oct 2025 (Fri) 28.69 28.69 28.535 28.535 66
30th Oct 2025 (Thu) 28.69 28.69 28.69 28.543 114
29th Oct 2025 (Wed) 28.80 28.80 28.7354 28.7354 2
28th Oct 2025 (Tue) 28.80 28.80 28.80 28.8097 0
24th Oct 2025 (Fri) 28.42 28.9428 28.42 28.9428 0
23rd Oct 2025 (Thu) 28.42 28.8173 28.42 28.8173 0
22nd Oct 2025 (Wed) 28.42 28.42 28.2788 28.2788 1
21st Oct 2025 (Tue) 28.42 28.5478 28.42 28.5478 0
20th Oct 2025 (Mon) 28.42 28.6531 28.42 28.6531 0
17th Oct 2025 (Fri) 28.42 28.42 28.3409 28.3409 36
16th Oct 2025 (Thu) 28.42 28.42 28.3144 28.3144 34
15th Oct 2025 (Wed) 28.42 28.5605 28.42 28.5605 0
14th Oct 2025 (Tue) 28.42 28.42 28.42 28.4744 209
13th Oct 2025 (Mon) 27.945 28.02 27.945 28.1841 200
FTSE 100 Latest
Value9,649.03
Change-54.13