Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Ea Bridgeway Blue Chip ETF (BBLU)
Ea Bridgeway Blue Chip ETF (BBLU) Historical

BBLU Ea Bridgeway Blue Chip ETF

12.41

0.04 (0.32%)

Jul 12 2024 - Closed

Delayed by 15 minutes

BBLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	12.41	0.04	0.32%	12.35	12.4803	12.35	93,113
Jul 11 2024	12.37	-0.10	-0.80%	12.48	12.48	12.3297	106,604
Jul 10 2024	12.47	0.08	0.65%	12.39	12.47	12.37	102,903
Jul 09 2024	12.39	0.03	0.24%	12.38	12.39	12.345	96,023
Jul 08 2024	12.36	0.05	0.41%	12.37	12.37	12.315	81,584
Jul 05 2024	12.31	0.03	0.24%	12.26	12.41	12.26	817,016
Jul 03 2024	12.28	0.09	0.77%	12.23	12.28	12.2102	70,543
Jul 02 2024	12.186	0.08	0.63%	12.08	12.1893	12.08	95,645
Jul 01 2024	12.11	0.04	0.33%	12.10	12.135	12.0749	222,751
Jun 28 2024	12.07	0.00	0.00%	12.07	12.07	12.07	0
Jun 27 2024	12.07	-0.04	-0.33%	12.10	12.10	12.0401	137,286
Jun 26 2024	12.11	0.05	0.41%	12.06	12.11	12.05	127,234
Jun 25 2024	12.06	-0.02	-0.17%	12.09	12.09	12.035	67,459
Jun 24 2024	12.08	-0.01	-0.08%	12.10	12.14	12.07	57,198
Jun 21 2024	12.09	-0.04	-0.29%	12.11	12.12	12.09	69,602
Jun 20 2024	12.125	-0.05	-0.37%	12.21	12.21	12.09	111,293
Jun 18 2024	12.17	0.07	0.58%	12.12	12.17	12.12	42,550
Jun 17 2024	12.10	0.06	0.50%	12.01	12.13	12.01	34,508
Jun 14 2024	12.04	0.02	0.17%	12.00	12.04	11.955	31,840
Jun 13 2024	12.02	0.09	0.75%	12.00	12.02	11.95	136,906
Jun 12 2024	11.93	0.07	0.59%	11.97	11.98	11.91	56,070
Jun 11 2024	11.86	-0.02	-0.17%	11.86	11.8699	11.78	57,854
Jun 10 2024	11.88	0.05	0.42%	11.85	11.88	11.8199	77,592
Jun 07 2024	11.83	-0.03	-0.25%	11.82	11.91	11.82	97,271
Jun 06 2024	11.86	-0.02	-0.17%	11.88	11.88	11.83	44,800
Jun 05 2024	11.88	0.13	1.06%	11.84	11.88	11.755	56,748
Jun 04 2024	11.755	0.03	0.21%	11.73	11.78	11.69	105,606
Jun 03 2024	11.73	0.02	0.17%	11.77	11.77	11.6401	120,506
May 31 2024	11.71	0.12	1.04%	11.61	11.71	11.54	90,359
May 30 2024	11.59	-0.02	-0.17%	11.60	11.64	11.57	84,525
May 29 2024	11.61	-0.10	-0.85%	11.61	11.65	11.61	66,145
May 28 2024	11.7095	0.00	0.00%	11.75	11.75	11.67	81,946
May 24 2024	11.71	0.04	0.34%	11.70	11.74	11.69	42,892
May 23 2024	11.67	-0.07	-0.60%	11.80	11.80	11.62	75,231
May 22 2024	11.74	-0.05	-0.42%	11.76	11.78	11.6901	94,732
May 21 2024	11.79	0.08	0.68%	11.73	11.79	11.7279	63,408
May 20 2024	11.71	-0.06	-0.51%	11.76	11.78	11.705	84,107
May 17 2024	11.77	0.05	0.43%	11.78	11.78	11.7152	119,384
May 16 2024	11.72	-0.02	-0.17%	11.80	11.80	11.72	47,454
May 15 2024	11.74	0.09	0.77%	11.68	11.75	11.6598	75,101
May 14 2024	11.65	0.07	0.60%	11.59	11.65	11.5642	82,428
May 13 2024	11.58	0.02	0.17%	11.58	11.60	11.56	48,373
May 10 2024	11.56	0.01	0.09%	11.57	11.58	11.53	51,233
May 09 2024	11.55	0.05	0.43%	11.50	11.55	11.473	62,199
May 08 2024	11.50	0.04	0.35%	11.44	11.50	11.43	101,059
May 07 2024	11.46	-0.04	-0.35%	11.49	11.49	11.445	33,318
May 06 2024	11.50	0.14	1.23%	11.43	11.50	11.41	301,997
May 03 2024	11.36	0.06	0.53%	11.38	11.38	11.29	123,581
May 02 2024	11.30	0.09	0.80%	11.30	11.3025	11.2041	39,820
May 01 2024	11.21	-0.02	-0.18%	11.22	11.3349	11.18	68,029
Apr 30 2024	11.23	-0.13	-1.14%	11.34	11.35	11.23	48,821
Apr 29 2024	11.36	0.05	0.44%	11.37	11.38	11.31	101,596
Apr 26 2024	11.31	0.04	0.35%	11.27	11.3451	11.27	56,485
Apr 25 2024	11.27	-0.05	-0.44%	11.20	11.27	11.15	66,108
Apr 24 2024	11.32	0.02	0.18%	11.33	11.33	11.2492	125,136
Apr 23 2024	11.30	0.14	1.25%	11.26	11.30	11.21	105,280
Apr 22 2024	11.16	0.04	0.36%	11.15	11.25	11.1073	37,528
Apr 19 2024	11.12	-0.05	-0.45%	11.16	11.1725	11.09	87,583
Apr 18 2024	11.1699	0.01	0.09%	11.17	11.24	11.14	37,125
Apr 17 2024	11.16	-0.03	-0.27%	11.24	11.26	11.1301	25,070
Apr 16 2024	11.19	-0.05	-0.44%	11.26	11.26	11.18	69,957
Apr 15 2024	11.24	-0.08	-0.71%	11.41	11.43	11.22	70,107

Ea Bridgeway Blue Chip ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions