EA Bridgeway Blue Chip ETF (BBLU)

Last Price15.26

Change-0.10 (-0.65%)

NYSE · Last Trade: Jan 1st, 2:04 PM EST

Historical Prices For EA Bridgeway Blue Chip ETF (BBLU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	15.34	15.35	15.26	15.26	83,875	15.26
12/30/2025	15.38	15.39	15.35	15.36	93,897	15.36
12/29/2025	15.41	15.41	15.34	15.38	50,676	15.38
12/26/2025	15.46	15.46	15.40	15.44	53,003	15.44
12/24/2025	15.37	15.45	15.37	15.44	64,658	15.44
12/23/2025	15.29	15.38	15.29	15.38	83,674	15.38
12/22/2025	15.29	15.33	15.27	15.30	87,097	15.30
12/19/2025	15.14	15.25	15.14	15.24	81,637	15.24
12/18/2025	15.10	15.18	15.06	15.06	129,155	15.06
12/17/2025	15.20	15.20	15.00	15.01	121,570	15.01
12/16/2025	15.19	15.19	15.08	15.13	80,672	15.13
12/15/2025	15.46	15.48	15.38	15.40	107,657	15.21
12/12/2025	15.47	15.49	15.34	15.42	84,907	15.23
12/11/2025	15.42	15.54	15.34	15.54	86,040	15.35
12/10/2025	15.41	15.51	15.36	15.48	57,627	15.29
12/09/2025	15.33	15.46	15.33	15.36	174,910	15.17
12/08/2025	15.45	15.49	15.38	15.40	104,760	15.21
12/05/2025	15.48	15.54	15.46	15.46	49,279	15.27
12/04/2025	15.50	15.50	15.40	15.47	56,549	15.28
12/03/2025	15.31	15.48	15.31	15.43	96,785	15.24
12/02/2025	15.37	15.42	15.31	15.33	108,723	15.14
12/01/2025	15.37	15.44	15.35	15.35	315,410	15.16
11/28/2025	15.40	15.48	15.40	15.48	30,570	15.29
11/26/2025	15.31	15.44	15.31	15.40	78,852	15.21
11/25/2025	15.16	15.29	15.07	15.28	85,368	15.09
11/24/2025	15.00	15.16	15.00	15.13	63,071	14.94
11/21/2025	14.88	15.05	14.81	14.94	86,723	14.75
11/20/2025	15.24	15.33	14.86	14.87	151,768	14.68
11/19/2025	15.05	15.16	14.99	15.05	98,345	14.87
11/18/2025	15.08	15.15	14.96	15.04	82,072	14.85
11/17/2025	15.22	15.31	15.10	15.16	53,691	14.97
11/14/2025	15.16	15.34	15.12	15.27	59,098	15.08
11/13/2025	15.48	15.48	15.26	15.31	110,309	15.12
11/12/2025	15.56	15.56	15.49	15.55	53,493	15.36
11/11/2025	15.39	15.49	15.35	15.48	48,640	15.29
11/10/2025	15.34	15.42	15.29	15.42	110,193	15.23
11/07/2025	15.18	15.20	15.00	15.20	81,809	15.01
11/06/2025	15.31	15.32	15.16	15.22	83,552	15.03
11/05/2025	15.27	15.42	15.27	15.32	80,848	15.13
11/04/2025	15.31	15.41	15.28	15.33	88,934	15.14
11/03/2025	15.53	15.53	15.40	15.43	618,714	15.24
10/31/2025	15.53	15.53	15.40	15.49	97,764	15.30
10/30/2025	15.52	15.55	15.44	15.45	71,961	15.26
10/29/2025	15.63	15.65	15.53	15.56	96,278	15.37
10/28/2025	15.60	15.66	15.58	15.63	59,728	15.44
10/27/2025	15.53	15.58	15.48	15.58	52,562	15.38
10/24/2025	15.38	15.46	15.38	15.43	271,257	15.24
10/23/2025	15.16	15.29	15.16	15.24	59,705	15.05
10/22/2025	15.30	15.30	15.12	15.21	68,129	15.02
10/21/2025	15.29	15.35	15.29	15.30	62,807	15.11
10/20/2025	15.24	15.31	15.20	15.31	69,309	15.12
10/17/2025	15.08	15.18	15.04	15.18	27,511	14.99
10/16/2025	15.24	15.28	15.06	15.10	35,362	14.91
10/15/2025	15.17	15.34	15.11	15.21	29,646	15.02
10/14/2025	14.97	15.17	14.90	15.09	54,494	14.90
10/13/2025	15.01	15.11	15.01	15.06	65,726	14.87
10/10/2025	15.30	15.30	14.88	14.88	108,542	14.70
10/09/2025	15.28	15.28	15.20	15.26	96,903	15.07
10/08/2025	15.23	15.27	15.27	15.27	45,865	15.08
10/07/2025	15.22	15.22	15.12	15.19	352,365	15.00
10/06/2025	15.20	15.20	15.13	15.15	67,554	14.96
10/03/2025	15.08	15.13	15.03	15.04	47,995	14.86
10/02/2025	15.12	15.12	15.03	15.08	50,921	14.89
10/01/2025	14.96	15.11	14.95	15.10	63,521	14.91