Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

12.93

-0.12 (-0.92%)

Jan 10 2025 - Closed

Delayed by 15 minutes

BBLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	12.93	-0.12	-0.92%	12.995	13.005	12.8628	92,778
Jan 08 2025	13.05	-0.03	-0.23%	13.0127	13.09	12.99	61,869
Jan 07 2025	13.08	-0.06	-0.46%	13.20	13.21	13.04	102,131
Jan 06 2025	13.1402	0.00	0.00%	13.22	13.26	13.125	105,418
Jan 03 2025	13.14	0.17	1.31%	13.08	13.15	13.03	65,748
Jan 02 2025	12.97	-0.08	-0.61%	13.05	13.15	12.93	101,992
Dec 31 2024	13.0499	0.00	0.00%	13.11	13.11	13.0006	106,548
Dec 30 2024	13.05	-0.17	-1.30%	13.05	13.135	12.99	70,542
Dec 27 2024	13.2223	-0.15	-1.10%	13.29	13.29	13.15	79,943
Dec 26 2024	13.37	0.04	0.30%	13.32	13.37	13.31	69,832
Dec 24 2024	13.33	0.14	1.06%	13.18	13.35	13.18	48,613
Dec 23 2024	13.19	0.11	0.84%	13.07	13.19	13.015	39,340
Dec 20 2024	13.08	0.11	0.85%	12.90	13.205	12.90	169,982
Dec 19 2024	12.97	-0.20	-1.52%	13.11	13.11	12.9599	64,439
Dec 18 2024	13.17	-0.40	-2.95%	13.54	13.585	13.16	122,137
Dec 17 2024	13.57	0.03	0.22%	13.54	13.57	13.50	58,149
Dec 16 2024	13.54	0.03	0.22%	13.51	13.59	13.51	50,283
Dec 13 2024	13.51	0.14	1.05%	13.4865	13.51	13.44	42,488
Dec 12 2024	13.37	-0.08	-0.59%	13.435	13.44	13.37	41,188
Dec 11 2024	13.45	0.07	0.52%	13.42	13.46	13.39	49,070
Dec 10 2024	13.38	-0.04	-0.30%	13.3723	13.40	13.3478	44,011
Dec 09 2024	13.42	-0.06	-0.45%	13.50	13.50	13.386	34,035
Dec 06 2024	13.48	0.03	0.22%	13.42	13.51	13.42	46,365
Dec 05 2024	13.45	0.01	0.07%	13.47	13.47	13.43	82,584
Dec 04 2024	13.44	0.02	0.15%	13.46	13.46	13.37	59,461
Dec 03 2024	13.42	0.00	-0.01%	13.45	13.45	13.39	118,576
Dec 02 2024	13.421	0.03	0.23%	13.42	13.45	13.41	231,212
Nov 29 2024	13.39	0.05	0.37%	13.31	13.4346	13.31	28,264
Nov 27 2024	13.34	-0.05	-0.37%	13.38	13.385	13.31	47,297
Nov 26 2024	13.39	0.09	0.68%	13.37	13.39	13.34	46,091
Nov 25 2024	13.30	0.01	0.08%	13.31	13.39	13.29	39,345
Nov 22 2024	13.29	0.08	0.61%	13.25	13.29	13.2272	20,608
Nov 21 2024	13.21	0.05	0.38%	13.16	13.24	13.085	51,561
Nov 20 2024	13.16	-0.01	-0.08%	13.16	13.16	13.045	58,150
Nov 19 2024	13.17	0.06	0.46%	13.074	13.17	13.0637	45,632
Nov 18 2024	13.11	0.02	0.15%	13.08	13.1463	13.08	47,476
Nov 15 2024	13.09	-0.10	-0.76%	13.15	13.15	13.035	33,486
Nov 14 2024	13.19	-0.08	-0.60%	13.2872	13.2872	13.1801	39,822
Nov 13 2024	13.27	0.04	0.30%	13.24	13.297	13.19	55,576
Nov 12 2024	13.23	-0.11	-0.82%	13.33	13.33	13.185	20,420
Nov 11 2024	13.34	0.07	0.53%	13.38	13.38	13.2766	25,088
Nov 08 2024	13.27	0.09	0.68%	13.21	13.325	13.21	48,337
Nov 07 2024	13.18	0.07	0.53%	13.1697	13.228	13.1647	492,223
Nov 06 2024	13.11	0.33	2.58%	13.08	13.14	13.02	79,466
Nov 05 2024	12.78	0.18	1.43%	12.63	12.78	12.63	21,443
Nov 04 2024	12.60	-0.12	-0.94%	12.66	12.68	12.59	51,911
Nov 01 2024	12.72	0.05	0.39%	12.76	12.7805	12.70	25,770
Oct 31 2024	12.67	-0.17	-1.32%	12.81	12.81	12.67	56,882
Oct 30 2024	12.84	-0.08	-0.62%	12.85	12.93	12.84	36,654
Oct 29 2024	12.92	-0.01	-0.08%	12.88	12.9298	12.88	32,676
Oct 28 2024	12.93	0.07	0.54%	12.94	12.945	12.92	27,695
Oct 25 2024	12.86	-0.04	-0.31%	12.93	12.9914	12.86	21,422
Oct 24 2024	12.90	0.07	0.55%	12.87	12.90	12.83	60,616
Oct 23 2024	12.83	-0.12	-0.93%	12.88	12.8863	12.7504	65,832
Oct 22 2024	12.95	0.03	0.23%	12.85	12.96	12.85	17,124
Oct 21 2024	12.92	-0.05	-0.39%	12.97	12.979	12.89	24,595
Oct 18 2024	12.97	0.00	0.00%	12.98	12.9971	12.95	21,460
Oct 17 2024	12.97	0.03	0.23%	13.00	13.005	12.96	46,014
Oct 16 2024	12.94	0.05	0.39%	12.88	12.95	12.86	17,343
Oct 15 2024	12.89	-0.09	-0.69%	12.96	12.96	12.86	419,655
Oct 14 2024	12.98	0.12	0.93%	12.92	12.98	12.905	32,430

Ea Bridgeway Blue Chip ETF

VanEck Genomics and Heal...

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