Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
39EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 2.591 | -0.04 | -1.67% | 2.666 | 2.666 | 2.591 | 1,279 |
| Mar 26 2025 | 2.635 | 0.04 | 1.54% | 2.622 | 2.635 | 2.574 | 23 |
| Mar 25 2025 | 2.595 | -0.10 | -3.71% | 2.582 | 2.653 | 2.582 | 409 |
| Mar 24 2025 | 2.695 | 0.09 | 3.45% | 2.671 | 2.695 | 2.633 | 791 |
| Mar 21 2025 | 2.605 | -0.10 | -3.52% | 2.614 | 2.614 | 2.605 | 1,050 |
| Mar 20 2025 | 2.70 | -0.11 | -4.05% | 2.761 | 2.761 | 2.685 | 9,382 |
| Mar 19 2025 | 2.814 | -0.01 | -0.28% | 2.852 | 2.863 | 2.814 | 7,397 |
| Mar 18 2025 | 2.822 | 0.06 | 2.25% | 2.755 | 2.861 | 2.755 | 8,722 |
| Mar 17 2025 | 2.76 | 0.14 | 5.54% | 2.74 | 2.805 | 2.74 | 5,617 |
| Mar 14 2025 | 2.615 | -0.03 | -1.13% | 2.741 | 2.741 | 2.615 | 13,802 |
| Mar 13 2025 | 2.645 | 0.07 | 2.88% | 2.603 | 2.692 | 2.603 | 6,365 |
| Mar 12 2025 | 2.571 | -0.01 | -0.23% | 2.62 | 2.642 | 2.571 | 3,740 |
| Mar 11 2025 | 2.577 | -0.12 | -4.48% | 2.668 | 2.669 | 2.577 | 4,167 |
| Mar 10 2025 | 2.698 | -0.03 | -1.03% | 2.68 | 2.701 | 2.639 | 13,739 |
| Mar 07 2025 | 2.726 | -0.05 | -1.66% | 2.78 | 2.807 | 2.726 | 1,041 |
| Mar 06 2025 | 2.772 | 0.00 | 0.07% | 2.77 | 2.772 | 2.713 | 7,197 |
| Mar 05 2025 | 2.77 | 0.07 | 2.52% | 2.742 | 2.77 | 2.706 | 1,861 |
| Mar 04 2025 | 2.702 | 0.03 | 1.27% | 2.785 | 2.785 | 2.702 | 15,377 |
| Mar 03 2025 | 2.668 | 0.00 | -0.07% | 2.816 | 2.89 | 2.668 | 14,158 |
| Feb 28 2025 | 2.67 | -0.07 | -2.59% | 2.682 | 2.73 | 2.661 | 4,572 |
| Feb 27 2025 | 2.741 | 0.03 | 1.26% | 2.892 | 2.908 | 2.741 | 14,676 |
| Feb 26 2025 | 2.707 | 0.00 | -0.11% | 2.746 | 2.746 | 2.707 | 8,703 |
| Feb 25 2025 | 2.71 | 0.04 | 1.50% | 2.671 | 2.712 | 2.651 | 2,077 |
| Feb 24 2025 | 2.67 | -0.04 | -1.44% | 2.67 | 2.68 | 2.667 | 2,469 |
| Feb 21 2025 | 2.709 | 0.05 | 1.84% | 2.70 | 2.709 | 2.675 | 1,154 |
| Feb 20 2025 | 2.66 | -0.13 | -4.66% | 2.701 | 2.723 | 2.645 | 7,507 |
| Feb 19 2025 | 2.79 | 0.08 | 2.99% | 2.781 | 2.798 | 2.728 | 5,810 |
| Feb 18 2025 | 2.709 | 0.10 | 3.67% | 2.693 | 2.749 | 2.664 | 4,065 |
| Feb 17 2025 | 2.613 | -0.01 | -0.23% | 2.671 | 2.672 | 2.61 | 2,875 |
| Feb 14 2025 | 2.619 | 0.08 | 2.99% | 2.639 | 2.639 | 2.618 | 11,710 |
| Feb 13 2025 | 2.543 | -0.07 | -2.72% | 2.61 | 2.61 | 2.543 | 3,866 |
| Feb 12 2025 | 2.614 | 0.04 | 1.48% | 2.621 | 2.688 | 2.614 | 4,324 |
| Feb 11 2025 | 2.576 | -0.04 | -1.53% | 2.575 | 2.578 | 2.51 | 3,404 |
| Feb 10 2025 | 2.616 | 0.12 | 4.60% | 2.605 | 2.674 | 2.605 | 3,963 |
| Feb 07 2025 | 2.501 | 0.00 | 0.04% | 2.593 | 2.593 | 2.501 | 13,448 |
| Feb 06 2025 | 2.50 | 0.10 | 4.25% | 2.487 | 2.558 | 2.482 | 42,593 |
| Feb 05 2025 | 2.398 | -0.08 | -3.35% | 2.465 | 2.465 | 2.389 | 2,685 |
| Feb 04 2025 | 2.481 | 0.08 | 3.25% | 2.412 | 2.481 | 2.394 | 11,313 |
| Feb 03 2025 | 2.403 | 0.00 | 0.13% | 2.372 | 2.45 | 2.372 | 11,315 |
| Jan 31 2025 | 2.40 | 0.04 | 1.52% | 2.372 | 2.402 | 2.372 | 5,702 |
| Jan 30 2025 | 2.364 | -0.06 | -2.43% | 2.423 | 2.423 | 2.341 | 14,759 |
| Jan 29 2025 | 2.423 | 0.00 | -0.04% | 2.40 | 2.423 | 2.40 | 1,592 |
| Jan 28 2025 | 2.424 | -0.04 | -1.50% | 2.391 | 2.424 | 2.366 | 6,650 |
| Jan 27 2025 | 2.461 | -0.05 | -1.91% | 2.512 | 2.512 | 2.461 | 2,008 |
| Jan 24 2025 | 2.509 | 0.04 | 1.66% | 2.477 | 2.509 | 2.477 | 6,060 |
| Jan 23 2025 | 2.468 | 0.00 | -0.04% | 2.475 | 2.475 | 2.467 | 2,258 |
| Jan 22 2025 | 2.469 | -0.08 | -3.21% | 2.50 | 2.549 | 2.469 | 11,305 |
| Jan 21 2025 | 2.551 | -0.19 | -7.00% | 2.554 | 2.554 | 2.551 | 863 |
| Jan 20 2025 | 2.743 | 0.07 | 2.70% | 2.696 | 2.743 | 2.63 | 3,286 |
| Jan 17 2025 | 2.671 | 0.09 | 3.37% | 2.65 | 2.733 | 2.613 | 15,056 |
| Jan 16 2025 | 2.584 | 0.00 | -0.15% | 2.649 | 2.656 | 2.581 | 4,441 |
| Jan 15 2025 | 2.588 | -0.03 | -1.11% | 2.559 | 2.645 | 2.559 | 1,956 |
| Jan 14 2025 | 2.617 | 0.02 | 0.62% | 2.618 | 2.619 | 2.56 | 11,720 |
| Jan 13 2025 | 2.601 | 0.17 | 6.86% | 2.521 | 2.601 | 2.521 | 1,954 |
| Jan 10 2025 | 2.434 | -0.15 | -5.84% | 2.497 | 2.497 | 2.432 | 158 |
| Jan 09 2025 | 2.585 | 0.07 | 2.74% | 2.576 | 2.585 | 2.526 | 303 |
| Jan 08 2025 | 2.516 | -0.09 | -3.60% | 2.52 | 2.58 | 2.516 | 1,031 |
| Jan 07 2025 | 2.61 | 0.11 | 4.40% | 2.512 | 2.617 | 2.512 | 2,409 |
| Jan 06 2025 | 2.50 | 0.11 | 4.47% | 2.461 | 2.528 | 2.435 | 12,040 |
| Jan 03 2025 | 2.393 | -0.05 | -1.97% | 2.463 | 2.463 | 2.391 | 5,961 |
| Jan 02 2025 | 2.441 | -0.07 | -2.67% | 2.484 | 2.498 | 2.422 | 22,961 |
| Dec 30 2024 | 2.508 | 0.03 | 1.09% | 2.514 | 2.549 | 2.508 | 604 |
