EA Series Trust Strive Mid-Cap ETF (STXM)

Historical Prices For EA Series Trust Strive Mid-Cap ETF (STXM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.46	28.53	28.31	28.51	2,306	28.51
10/01/2025	28.22	28.41	28.22	28.36	9,274	28.36
9/30/2025	28.25	28.38	28.04	28.24	4,324	28.24
9/29/2025	28.15	28.20	28.15	28.20	3,178	28.20
9/26/2025	28.13	28.26	28.13	28.26	1,099	28.18
9/25/2025	27.82	28.05	27.82	28.01	699	27.93
9/24/2025	28.55	28.55	28.26	28.26	3,805	28.18
9/23/2025	28.54	28.54	28.49	28.51	1,184	28.43
9/22/2025	28.48	28.55	28.43	28.54	1,721	28.46
9/19/2025	28.55	28.56	28.53	28.53	526	28.45
9/18/2025	28.53	28.61	28.53	28.61	3,380	28.53
9/17/2025	28.42	28.42	28.06	28.24	4,190	28.16
9/16/2025	28.18	28.27	28.10	28.27	3,340	28.19
9/15/2025	28.37	28.41	28.31	28.31	596	28.23
9/12/2025	28.38	28.38	28.31	28.31	1,127	28.23
9/11/2025	28.00	28.53	28.00	28.53	1,228	28.45
9/10/2025	28.09	28.09	27.95	28.05	1,069	27.97
9/09/2025	28.13	28.13	28.06	28.06	242	27.98
9/08/2025	28.24	28.27	28.07	28.27	4,614	28.19
9/05/2025	28.22	28.22	28.07	28.17	1,480	28.09
9/04/2025	27.70	27.98	27.70	27.98	4,138	27.91
9/03/2025	27.51	27.62	27.51	27.62	456	27.55
9/02/2025	27.62	27.69	27.53	27.69	2,981	27.61
8/29/2025	27.83	27.87	27.78	27.85	1,597	27.77
8/28/2025	27.95	28.01	27.91	28.01	3,519	27.94
8/27/2025	27.86	27.94	27.86	27.91	1,084	27.83
8/26/2025	27.76	27.76	27.72	27.73	1,290	27.65
8/25/2025	27.70	27.71	27.61	27.61	2,311	27.53
8/22/2025	27.48	27.83	27.48	27.78	5,877	27.70
8/21/2025	26.99	27.12	26.99	26.99	1,530	26.91
8/20/2025	27.15	27.15	26.98	27.10	1,216	27.03
8/19/2025	27.31	27.31	27.11	27.15	2,514	27.08
8/18/2025	27.12	27.20	27.12	27.18	2,332	27.11
8/15/2025	27.14	27.18	27.12	27.12	2,597	27.05
8/14/2025	27.25	27.25	27.17	27.24	1,775	27.17
8/13/2025	27.30	27.59	27.27	27.59	4,830	27.51
8/12/2025	26.89	27.16	26.89	27.16	2,434	27.09
8/11/2025	26.75	26.75	26.58	26.58	5,499	26.50
8/08/2025	26.82	26.83	26.71	26.71	1,880	26.64
8/07/2025	26.78	26.79	26.67	26.74	6,252	26.66
8/06/2025	26.84	26.86	26.78	26.81	4,755	26.73
8/05/2025	26.95	26.95	26.90	26.90	438	26.82
8/04/2025	26.70	26.90	26.70	26.70	3,392	26.63
8/01/2025	26.66	26.66	26.20	26.57	1,100	26.50
7/31/2025	27.17	27.17	26.93	26.93	417	26.85
7/30/2025	27.32	27.45	27.21	27.21	1,211	27.14
7/29/2025	27.43	27.43	27.25	27.27	3,370	27.20
7/28/2025	27.37	27.39	27.29	27.29	4,715	27.22
7/25/2025	27.21	27.39	27.21	27.39	2,086	27.31
7/24/2025	27.32	27.35	27.22	27.22	5,220	27.15
7/23/2025	27.34	27.42	27.34	27.42	3,954	27.34
7/22/2025	26.90	27.21	26.90	27.18	4,047	27.10
7/21/2025	26.99	27.09	26.84	26.84	2,276	26.77
7/18/2025	27.13	27.13	26.95	27.00	4,335	26.92
7/17/2025	26.79	27.05	26.79	27.05	1,092	26.97
7/16/2025	26.69	26.70	26.57	26.70	2,490	26.63
7/15/2025	26.87	26.87	26.57	26.57	13,624	26.50
7/14/2025	26.89	26.99	26.89	26.99	3,072	26.91
7/11/2025	26.91	26.91	26.87	26.87	1,324	26.79
7/10/2025	27.19	27.21	27.11	27.11	624	27.04
7/09/2025	26.88	27.03	26.84	27.03	3,104	26.96
7/08/2025	26.93	26.94	26.87	26.87	2,201	26.79
7/07/2025	27.01	27.01	26.66	26.79	2,530	26.72
7/03/2025	27.02	27.06	27.00	27.00	624	26.92