EA Series Trust Strive Total Return Bond ETF (STXT)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	20.27	20.38	20.27	20.34	17,404	20.34
9/04/2025	20.20	20.28	20.17	20.25	13,808	20.25
9/03/2025	20.18	20.23	20.18	20.18	13,611	20.18
9/02/2025	20.07	20.13	20.07	20.11	18,328	20.11
8/29/2025	20.21	20.23	20.17	20.20	8,119	20.20
8/28/2025	20.18	20.19	20.10	20.16	116,226	20.16
8/27/2025	20.26	20.29	20.22	20.29	184,027	20.17
8/26/2025	20.23	20.27	20.20	20.27	10,771	20.15
8/25/2025	20.21	20.28	20.21	20.27	10,079	20.15
8/22/2025	20.24	20.29	20.18	20.24	12,740	20.13
8/21/2025	20.11	20.17	20.11	20.15	5,486	20.04
8/20/2025	20.22	20.22	20.15	20.16	89,784	20.05
8/19/2025	20.16	20.18	20.14	20.17	20,477	20.06
8/18/2025	20.14	20.17	20.12	20.16	6,545	20.05
8/15/2025	20.16	20.18	20.14	20.16	11,765	20.04
8/14/2025	20.28	20.28	20.21	20.25	5,332	20.13
8/13/2025	20.28	20.29	20.27	20.27	14,745	20.16
8/12/2025	20.29	20.29	20.20	20.23	32,947	20.12
8/11/2025	20.22	20.26	20.21	20.24	32,766	20.13
8/08/2025	20.30	20.30	20.18	20.23	12,202	20.12
8/07/2025	20.26	20.27	20.23	20.25	8,451	20.14
8/06/2025	20.15	20.24	20.15	20.24	5,971	20.13
8/05/2025	20.17	20.27	20.17	20.26	927,326	20.15
8/04/2025	20.23	20.27	20.22	20.25	16,410	20.14
8/01/2025	20.16	20.24	20.16	20.23	7,542	20.11
7/31/2025	20.08	20.09	20.05	20.06	10,182	19.94
7/30/2025	20.05	20.07	20.05	20.05	12,886	19.94
7/29/2025	20.13	20.18	20.11	20.17	13,774	20.00
7/28/2025	20.08	20.16	20.08	20.11	20,215	19.94
7/25/2025	20.07	20.16	20.07	20.13	20,810	19.95
7/24/2025	20.20	20.20	20.07	20.12	56,118	19.95
7/23/2025	20.14	20.21	20.09	20.16	28,943	19.99
7/22/2025	20.14	20.18	20.14	20.17	22,743	20.00
7/21/2025	20.17	20.57	20.13	20.14	481,290	19.97
7/18/2025	20.09	20.10	20.05	20.07	9,617	19.90
7/17/2025	20.05	20.08	20.03	20.07	18,360	19.90
7/16/2025	20.03	20.06	19.98	20.05	33,507	19.88
7/15/2025	20.06	20.06	20.01	20.02	9,109	19.85
7/14/2025	20.08	20.11	20.03	20.07	100,757	19.90
7/11/2025	20.02	20.09	20.02	20.07	5,587	19.89
7/10/2025	20.12	20.15	20.09	20.14	6,386	19.97
7/09/2025	20.00	20.13	20.00	20.12	9,492	19.95
7/08/2025	20.08	20.08	19.99	20.04	13,904	19.87
7/07/2025	20.10	20.10	20.03	20.08	11,950	19.91
7/03/2025	20.13	20.14	20.06	20.09	12,128	19.92
7/02/2025	20.10	20.16	20.07	20.13	15,332	19.96
7/01/2025	20.15	20.20	20.11	20.17	20,320	20.00
6/30/2025	20.21	20.29	20.14	20.17	10,198	20.00
6/27/2025	20.15	20.19	20.10	20.13	5,678	19.95
6/26/2025	20.23	20.38	20.21	20.23	9,526	19.97
6/25/2025	20.17	20.21	20.14	20.16	15,434	19.91
6/24/2025	20.12	20.33	20.12	20.21	6,896	19.96
6/23/2025	20.08	20.16	20.08	20.11	14,277	19.86
6/20/2025	20.04	20.08	20.00	20.07	6,886	19.81
6/18/2025	20.00	20.07	20.00	20.03	9,199	19.78
6/17/2025	20.00	20.00	19.97	19.98	6,406	19.73
6/16/2025	19.99	20.00	19.94	19.97	9,133	19.72
6/13/2025	20.04	20.04	19.98	20.00	8,096	19.74
6/12/2025	19.92	20.07	19.92	20.02	11,179	19.77
6/11/2025	20.00	20.00	19.89	19.95	5,955	19.70
6/10/2025	20.00	20.00	19.91	19.93	18,792	19.68
6/09/2025	19.74	19.89	19.74	19.84	19,462	19.59
6/06/2025	19.84	19.92	19.79	19.84	11,817	19.59