EA Series Trust Strive U.S. Semiconductor ETF (SHOC)

Historical Prices For EA Series Trust Strive U.S. Semiconductor ETF (SHOC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	64.76	64.85	64.26	64.85	9,050	64.85
10/01/2025	62.04	63.79	62.04	63.79	15,316	63.79
9/30/2025	62.25	62.47	61.87	62.47	16,915	62.47
9/29/2025	62.40	62.53	61.92	61.98	7,370	61.98
9/26/2025	61.63	61.73	61.08	61.69	4,656	61.65
9/25/2025	60.77	61.62	60.40	61.49	7,097	61.45
9/24/2025	61.56	61.85	61.01	61.51	7,983	61.47
9/23/2025	62.22	62.49	61.69	61.89	8,034	61.85
9/22/2025	61.40	62.37	61.33	62.31	10,281	62.28
9/19/2025	61.12	61.30	61.06	61.18	8,531	61.14
9/18/2025	60.97	61.77	60.84	61.52	131,409	61.48
9/17/2025	59.53	59.67	58.65	59.44	70,664	59.40
9/16/2025	60.25	60.25	59.62	60.00	6,129	59.97
9/15/2025	59.32	60.06	59.28	60.01	20,570	59.98
9/12/2025	59.54	59.64	59.26	59.51	12,456	59.48
9/11/2025	59.37	59.67	59.37	59.47	9,398	59.44
9/10/2025	58.52	59.07	58.49	58.99	17,042	58.96
9/09/2025	57.90	57.90	57.46	57.67	16,666	57.64
9/08/2025	57.59	58.05	57.59	57.60	17,290	57.57
9/05/2025	57.22	57.30	56.39	56.81	8,591	56.77
9/04/2025	55.35	56.00	55.14	56.00	6,807	55.97
9/03/2025	55.25	55.47	54.86	55.22	3,640	55.18
9/02/2025	54.55	55.26	54.40	54.98	8,797	54.95
8/29/2025	56.82	56.82	55.65	55.81	10,713	55.78
8/28/2025	57.68	57.81	57.30	57.74	6,249	57.71
8/27/2025	56.86	57.30	56.72	57.30	5,523	57.27
8/26/2025	56.81	57.11	56.71	57.05	4,313	57.02
8/25/2025	56.23	56.87	56.20	56.54	10,015	56.51
8/22/2025	56.89	56.89	56.48	56.48	5,714	56.44
8/21/2025	55.51	55.51	55.09	55.43	3,875	55.40
8/20/2025	55.58	55.59	54.15	55.59	8,123	55.55
8/19/2025	56.96	57.05	55.82	55.87	6,197	55.84
8/18/2025	56.88	57.14	56.82	57.14	8,772	57.11
8/15/2025	57.64	57.64	56.62	56.85	17,914	56.82
8/14/2025	57.71	58.22	57.71	58.20	7,949	58.17
8/13/2025	58.15	58.45	57.63	58.00	9,081	57.97
8/12/2025	56.70	58.05	56.64	58.05	14,125	58.02
8/11/2025	56.74	57.19	56.47	56.70	15,064	56.67
8/08/2025	56.11	56.64	56.08	56.58	17,730	56.55
8/07/2025	56.51	56.66	55.49	56.11	8,375	56.08
8/06/2025	54.78	55.41	54.64	55.41	62,973	55.38
8/05/2025	55.88	55.98	54.92	55.26	7,470	55.22
8/04/2025	54.99	55.74	54.99	55.74	5,940	55.71
8/01/2025	54.25	54.93	53.44	54.48	25,512	54.45
7/31/2025	56.26	56.51	55.20	55.28	18,209	55.25
7/30/2025	56.56	57.04	56.56	56.92	26,383	56.89
7/29/2025	55.78	56.90	55.78	56.11	11,249	56.08
7/28/2025	55.50	55.81	55.50	55.81	9,766	55.78
7/25/2025	54.57	55.02	54.56	54.92	8,473	54.89
7/24/2025	54.66	55.03	54.51	54.99	7,262	54.96
7/23/2025	54.44	54.51	53.91	54.51	20,506	54.48
7/22/2025	55.03	55.03	53.86	54.15	7,398	54.12
7/21/2025	55.50	55.87	55.38	55.38	7,773	55.34
7/18/2025	55.57	55.57	55.11	55.21	6,902	55.18
7/17/2025	54.84	55.48	54.84	55.38	6,511	55.35
7/16/2025	54.75	55.01	53.91	54.97	12,871	54.94
7/15/2025	55.34	55.66	55.22	55.35	12,922	55.31
7/14/2025	54.12	54.40	53.95	54.27	4,986	54.23
7/11/2025	54.25	54.83	54.25	54.66	7,092	54.63
7/10/2025	54.67	54.70	54.28	54.70	12,068	54.67
7/09/2025	54.37	54.45	53.93	54.26	13,315	54.23
7/08/2025	53.53	54.00	53.53	53.82	5,828	53.79
7/07/2025	53.60	53.60	52.96	53.11	6,725	53.08
7/03/2025	53.59	53.82	53.55	53.74	5,945	53.71