EA Series Trust Strive Total Return Bond ETF (STXT)

Historical Prices For EA Series Trust Strive Total Return Bond ETF (STXT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	20.28	20.36	20.28	20.36	9,617	20.36
10/01/2025	20.30	20.37	20.26	20.34	20,914	20.34
9/30/2025	20.38	20.38	20.25	20.28	38,796	20.28
9/29/2025	20.27	20.32	20.21	20.23	3,693	20.23
9/26/2025	20.13	20.29	20.13	20.20	12,394	20.13
9/25/2025	20.29	20.29	20.26	20.27	6,233	20.19
9/24/2025	20.34	20.34	20.33	20.33	6,918	20.26
9/23/2025	20.34	20.35	20.32	20.33	6,473	20.26
9/22/2025	20.33	20.35	20.32	20.34	14,929	20.27
9/19/2025	20.50	20.50	20.31	20.36	9,930	20.29
9/18/2025	20.36	20.42	20.34	20.39	28,047	20.32
9/17/2025	20.44	20.45	20.37	20.37	9,945	20.30
9/16/2025	20.51	20.51	20.40	20.43	11,849	20.36
9/15/2025	20.38	20.43	20.38	20.43	7,561	20.36
9/12/2025	20.44	20.44	20.35	20.36	16,048	20.29
9/11/2025	20.37	20.42	20.37	20.39	12,901	20.32
9/10/2025	20.36	20.44	20.34	20.36	11,319	20.29
9/09/2025	20.39	20.39	20.34	20.35	25,263	20.28
9/08/2025	20.29	20.41	20.29	20.36	12,614	20.29
9/05/2025	20.27	20.38	20.27	20.34	17,404	20.26
9/04/2025	20.20	20.28	20.17	20.25	13,808	20.18
9/03/2025	20.18	20.23	20.18	20.18	13,611	20.11
9/02/2025	20.07	20.13	20.07	20.11	18,328	20.04
8/29/2025	20.21	20.23	20.17	20.20	8,119	20.12
8/28/2025	20.18	20.19	20.10	20.16	116,226	20.08
8/27/2025	20.26	20.29	20.22	20.29	184,027	20.10
8/26/2025	20.23	20.27	20.20	20.27	10,771	20.08
8/25/2025	20.21	20.28	20.21	20.27	10,079	20.08
8/22/2025	20.24	20.29	20.18	20.24	12,740	20.05
8/21/2025	20.11	20.17	20.11	20.15	5,486	19.97
8/20/2025	20.22	20.22	20.15	20.16	89,784	19.98
8/19/2025	20.16	20.18	20.14	20.17	20,477	19.99
8/18/2025	20.14	20.17	20.12	20.16	6,545	19.98
8/15/2025	20.16	20.18	20.14	20.16	11,765	19.97
8/14/2025	20.28	20.28	20.21	20.25	5,332	20.06
8/13/2025	20.28	20.29	20.27	20.27	14,745	20.09
8/12/2025	20.29	20.29	20.20	20.23	32,947	20.04
8/11/2025	20.22	20.26	20.21	20.24	32,766	20.05
8/08/2025	20.30	20.30	20.18	20.23	12,202	20.05
8/07/2025	20.26	20.27	20.23	20.25	8,451	20.07
8/06/2025	20.15	20.24	20.15	20.24	5,971	20.05
8/05/2025	20.17	20.27	20.17	20.26	927,326	20.07
8/04/2025	20.23	20.27	20.22	20.25	16,410	20.06
8/01/2025	20.16	20.24	20.16	20.23	7,542	20.04
7/31/2025	20.08	20.09	20.05	20.06	10,182	19.87
7/30/2025	20.05	20.07	20.05	20.05	12,886	19.87
7/29/2025	20.13	20.18	20.11	20.17	13,774	19.93
7/28/2025	20.08	20.16	20.08	20.11	20,215	19.87
7/25/2025	20.07	20.16	20.07	20.13	20,810	19.88
7/24/2025	20.20	20.20	20.07	20.12	56,118	19.88
7/23/2025	20.14	20.21	20.09	20.16	28,943	19.92
7/22/2025	20.14	20.18	20.14	20.17	22,743	19.93
7/21/2025	20.17	20.57	20.13	20.14	481,290	19.90
7/18/2025	20.09	20.10	20.05	20.07	9,617	19.83
7/17/2025	20.05	20.08	20.03	20.07	18,360	19.82
7/16/2025	20.03	20.06	19.98	20.05	33,507	19.81
7/15/2025	20.06	20.06	20.01	20.02	9,109	19.78
7/14/2025	20.08	20.11	20.03	20.07	100,757	19.83
7/11/2025	20.02	20.09	20.02	20.07	5,587	19.82
7/10/2025	20.12	20.15	20.09	20.14	6,386	19.89
7/09/2025	20.00	20.13	20.00	20.12	9,492	19.88
7/08/2025	20.08	20.08	19.99	20.04	13,904	19.79
7/07/2025	20.10	20.10	20.03	20.08	11,950	19.83
7/03/2025	20.13	20.14	20.06	20.09	12,128	19.85