EA Series Trust Strive U.S. Energy ETF (DRLL)

Historical Prices For EA Series Trust Strive U.S. Energy ETF (DRLL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.80	28.90	28.44	28.48	22,345	28.48
10/01/2025	28.67	28.89	28.62	28.80	37,474	28.80
9/30/2025	28.80	28.86	28.56	28.75	64,971	28.75
9/29/2025	29.55	29.55	28.91	28.99	51,624	28.99
9/26/2025	29.73	30.20	29.73	29.91	60,265	29.68
9/25/2025	29.50	29.69	29.34	29.65	31,200	29.43
9/24/2025	29.25	29.69	29.25	29.39	36,101	29.17
9/23/2025	28.75	29.37	28.71	29.01	37,285	28.79
9/22/2025	28.44	28.63	28.35	28.50	21,944	28.29
9/19/2025	28.83	28.83	28.43	28.53	24,582	28.32
9/18/2025	29.20	29.20	28.73	28.94	21,819	28.72
9/17/2025	28.99	29.34	28.99	29.10	36,071	28.88
9/16/2025	28.86	29.13	28.67	29.06	42,560	28.84
9/15/2025	28.48	28.65	28.41	28.44	22,536	28.23
9/12/2025	29.00	29.00	28.52	28.52	30,128	28.31
9/11/2025	28.53	28.80	28.51	28.70	24,840	28.48
9/10/2025	28.54	28.76	28.34	28.76	26,881	28.54
9/09/2025	28.37	28.72	28.31	28.31	33,911	28.10
9/08/2025	28.27	28.27	27.94	28.19	31,706	27.98
9/05/2025	28.44	28.63	28.11	28.22	24,217	28.01
9/04/2025	28.59	28.94	28.52	28.81	43,611	28.59
9/03/2025	29.10	29.40	28.53	28.61	23,225	28.39
9/02/2025	29.04	29.39	28.96	29.33	39,743	29.11
8/29/2025	29.03	29.25	29.03	29.05	24,463	28.83
8/28/2025	28.74	29.06	28.62	28.98	34,692	28.76
8/27/2025	28.52	28.93	28.48	28.82	33,568	28.60
8/26/2025	28.37	28.50	28.22	28.50	23,709	28.29
8/25/2025	28.40	28.58	28.34	28.54	25,986	28.33
8/22/2025	27.95	28.45	27.95	28.40	31,735	28.19
8/21/2025	27.61	27.83	27.50	27.79	25,919	27.58
8/20/2025	27.42	27.69	27.40	27.59	28,422	27.38
8/19/2025	27.29	27.54	27.25	27.32	14,136	27.11
8/18/2025	27.33	27.50	27.27	27.41	28,401	27.20
8/15/2025	27.55	27.87	27.46	27.59	32,221	27.39
8/14/2025	27.32	27.58	27.27	27.56	14,191	27.35
8/13/2025	27.18	27.56	27.18	27.50	35,637	27.29
8/12/2025	27.05	27.48	27.03	27.17	34,854	26.97
8/11/2025	27.39	27.45	27.00	27.02	50,535	26.82
8/08/2025	27.30	27.49	27.11	27.25	28,531	27.05
8/07/2025	27.54	27.68	27.05	27.11	31,045	26.91
8/06/2025	27.75	27.82	27.12	27.21	58,972	27.01
8/05/2025	27.28	27.45	27.03	27.41	31,023	27.20
8/04/2025	27.27	27.43	27.09	27.24	32,613	27.04
8/01/2025	27.81	27.81	27.23	27.32	43,880	27.11
7/31/2025	27.99	28.31	27.84	27.93	34,489	27.72
7/30/2025	28.42	28.42	27.96	28.15	25,232	27.94
7/29/2025	28.43	28.59	28.25	28.53	36,461	28.32
7/28/2025	28.15	28.37	28.15	28.32	31,415	28.11
7/25/2025	28.11	28.11	27.82	27.94	27,807	27.73
7/24/2025	27.79	28.10	27.67	28.10	34,641	27.89
7/23/2025	27.60	27.95	27.57	27.93	25,102	27.72
7/22/2025	27.45	27.69	27.38	27.58	28,406	27.37
7/21/2025	27.76	27.76	27.38	27.47	36,049	27.26
7/18/2025	28.37	28.49	27.63	27.71	58,447	27.50
7/17/2025	27.66	28.04	27.66	27.99	39,582	27.78
7/16/2025	28.11	28.20	27.73	27.73	32,152	27.52
7/15/2025	28.48	28.51	28.05	28.10	22,217	27.89
7/14/2025	28.71	28.71	28.31	28.44	30,960	28.23
7/11/2025	28.74	28.93	28.58	28.85	30,449	28.63
7/10/2025	28.32	28.73	28.21	28.70	24,160	28.48
7/09/2025	28.50	28.55	28.35	28.49	19,065	28.27
7/08/2025	27.72	28.68	27.72	28.58	40,708	28.36
7/07/2025	27.86	28.00	27.48	27.71	28,952	27.50
7/03/2025	27.91	28.08	27.91	28.02	43,734	27.81