EA Series Trust Strive Total Return Bond ETF (STXT)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	20.24	20.26	20.22	20.23	9,301	20.23
10/30/2025	20.21	20.26	20.21	20.25	22,545	20.25
10/29/2025	20.47	20.47	20.36	20.37	5,938	20.29
10/28/2025	20.52	20.52	20.44	20.48	18,106	20.40
10/27/2025	20.60	20.67	20.39	20.43	22,967	20.35
10/24/2025	20.43	20.47	20.43	20.45	11,564	20.36
10/23/2025	20.41	20.46	20.41	20.43	14,699	20.35
10/22/2025	20.49	20.50	20.47	20.48	17,588	20.40
10/21/2025	20.57	20.57	20.46	20.49	23,524	20.40
10/20/2025	20.53	20.53	20.43	20.46	8,987	20.38
10/17/2025	20.40	20.43	20.37	20.41	23,191	20.32
10/16/2025	20.44	20.47	20.38	20.44	19,759	20.36
10/15/2025	20.44	20.44	20.41	20.43	9,117	20.34
10/14/2025	20.39	20.45	20.37	20.43	50,445	20.34
10/13/2025	20.36	20.38	20.36	20.37	6,423	20.29
10/10/2025	20.41	20.41	20.32	20.35	11,983	20.26
10/09/2025	20.40	20.40	20.29	20.30	40,365	20.22
10/08/2025	20.35	20.35	20.30	20.32	18,422	20.24
10/07/2025	20.42	20.42	20.32	20.32	9,563	20.23
10/06/2025	20.34	20.35	20.34	20.34	7,890	20.26
10/03/2025	20.41	20.41	20.34	20.34	9,254	20.26
10/02/2025	20.28	20.36	20.28	20.36	9,617	20.27
10/01/2025	20.30	20.37	20.26	20.34	20,914	20.25
9/30/2025	20.38	20.38	20.25	20.28	38,796	20.20
9/29/2025	20.27	20.32	20.21	20.23	3,693	20.15
9/26/2025	20.13	20.29	20.13	20.20	12,394	20.05
9/25/2025	20.29	20.29	20.26	20.27	6,233	20.11
9/24/2025	20.34	20.34	20.33	20.33	6,918	20.17
9/23/2025	20.34	20.35	20.32	20.33	6,473	20.18
9/22/2025	20.33	20.35	20.32	20.34	14,929	20.18
9/19/2025	20.50	20.50	20.31	20.36	9,930	20.20
9/18/2025	20.36	20.42	20.34	20.39	28,047	20.23
9/17/2025	20.44	20.45	20.37	20.37	9,945	20.22
9/16/2025	20.51	20.51	20.40	20.43	11,849	20.27
9/15/2025	20.38	20.43	20.38	20.43	7,561	20.28
9/12/2025	20.44	20.44	20.35	20.36	16,048	20.20
9/11/2025	20.37	20.42	20.37	20.39	12,901	20.24
9/10/2025	20.36	20.44	20.34	20.36	11,319	20.20
9/09/2025	20.39	20.39	20.34	20.35	25,263	20.19
9/08/2025	20.29	20.41	20.29	20.36	12,614	20.21
9/05/2025	20.27	20.38	20.27	20.34	17,404	20.18
9/04/2025	20.20	20.28	20.17	20.25	13,808	20.09
9/03/2025	20.18	20.23	20.18	20.18	13,611	20.03
9/02/2025	20.07	20.13	20.07	20.11	18,328	19.96
8/29/2025	20.21	20.23	20.17	20.20	8,119	20.04
8/28/2025	20.18	20.19	20.10	20.16	116,226	20.00
8/27/2025	20.26	20.29	20.22	20.29	184,027	20.02
8/26/2025	20.23	20.27	20.20	20.27	10,771	20.00
8/25/2025	20.21	20.28	20.21	20.27	10,079	20.00
8/22/2025	20.24	20.29	20.18	20.24	12,740	19.97
8/21/2025	20.11	20.17	20.11	20.15	5,486	19.89
8/20/2025	20.22	20.22	20.15	20.16	89,784	19.89
8/19/2025	20.16	20.18	20.14	20.17	20,477	19.90
8/18/2025	20.14	20.17	20.12	20.16	6,545	19.90
8/15/2025	20.16	20.18	20.14	20.16	11,765	19.89
8/14/2025	20.28	20.28	20.21	20.25	5,332	19.98
8/13/2025	20.28	20.29	20.27	20.27	14,745	20.01
8/12/2025	20.29	20.29	20.20	20.23	32,947	19.96
8/11/2025	20.22	20.26	20.21	20.24	32,766	19.97
8/08/2025	20.30	20.30	20.18	20.23	12,202	19.97
8/07/2025	20.26	20.27	20.23	20.25	8,451	19.99
8/06/2025	20.15	20.24	20.15	20.24	5,971	19.97
8/05/2025	20.17	20.27	20.17	20.26	927,326	19.99
8/04/2025	20.23	20.27	20.22	20.25	16,410	19.98