Dark

BBLU
EA Bridgeway Blue Chip ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

16.82USD+0.900%(+0.15)83,393

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.67)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.82USD0.000%(0.00)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.6900	16.840000	16.640000	16.820000	+0.900%	83,396	0.000%
2026-07-30	16.5400	16.719900	16.540000	16.670000	+0.422%	81,319	+0.900%
2026-07-29	16.7375	16.835000	16.600000	16.600000	-1.073%	60,596	+1.325%
2026-07-28	16.7500	16.832062	16.750000	16.780000	+0.606%	43,787	+0.238%
2026-07-27	16.6900	16.730400	16.659300	16.678900	+0.475%	39,950	+0.846%
2026-07-24	16.5200	16.640000	16.520000	16.600000	+0.484%	35,314	+1.325%
2026-07-23	16.5400	16.555000	16.460000	16.520000	-1.019%	51,883	+1.816%
2026-07-22	16.7600	16.760000	16.680000	16.690000	-0.179%	37,248	+0.779%
2026-07-21	16.6400	16.720000	16.585000	16.720000	+0.905%	157,150	+0.598%
2026-07-20	16.6900	16.690000	16.570000	16.570000	-0.540%	53,839	+1.509%
2026-07-17	16.6700	16.735000	16.621000	16.660000	-0.951%	50,454	+0.960%
2026-07-16	16.7800	16.850000	16.750000	16.820000	+0.333%	43,606	0.000%
2026-07-15	16.7500	16.810000	16.750000	16.764202	+0.294%	43,156	+0.333%
2026-07-14	16.7400	16.800000	16.715000	16.715100	-0.624%	56,418	+0.628%
2026-07-13	16.8900	16.895000	16.820000	16.820000	-0.414%	44,820	0.000%
2026-07-10	16.8900	16.904200	16.810000	16.890000	+0.357%	57,220	-0.414%
2026-07-09	16.6900	16.830000	16.640000	16.830000	+0.538%	51,276	-0.059%
2026-07-08	16.7600	16.784300	16.730000	16.740000	-0.810%	80,545	+0.478%
2026-07-07	16.9400	16.980000	16.870000	16.876700	+0.222%	80,592	-0.336%
2026-07-06	16.7800	16.850000	16.730900	16.839300	+0.533%	97,257	-0.115%
2026-07-02	16.6300	16.750000	16.630000	16.750000	+0.934%	75,046	+0.418%
2026-07-01	16.5000	16.650000	16.495000	16.595000	+0.576%	63,616	+1.356%
2026-06-30	16.4700	16.540000	16.410000	16.500000	+0.255%	51,368	+1.939%
2026-06-29	16.3300	16.460000	16.300000	16.458000	+1.467%	60,133	+2.200%
2026-06-26	16.1600	16.340000	16.150000	16.220000	+0.185%	73,293	+3.699%
2026-06-25	16.3100	16.310000	16.129900	16.190000	-0.431%	79,574	+3.891%
2026-06-24	16.3400	16.355000	16.202800	16.260000	-0.485%	61,590	+3.444%
2026-06-23	16.2800	16.365000	16.260000	16.339300	-0.248%	37,485	+2.942%
2026-06-22	16.4800	16.510100	16.355000	16.380000	-0.607%	101,592	+2.686%
2026-06-18	16.5800	16.580000	16.400000	16.480000	+0.243%	89,489	+2.063%
2026-06-17	16.5900	16.629900	16.395000	16.440000	-1.143%	89,640	+2.311%
2026-06-16	16.7300	16.730000	16.600000	16.630000	-0.538%	51,150	+1.143%
2026-06-15	16.6800	16.750000	16.640000	16.720000	+1.211%	89,393	+0.598%
2026-06-12	16.5400	16.580000	16.445000	16.520000	+0.304%	107,594	+1.816%
2026-06-11	16.3200	16.512000	16.246800	16.470000	+0.962%	88,644	+2.125%
2026-06-10	16.4600	16.530000	16.313000	16.313000	-0.953%	69,206	+3.108%
2026-06-09	16.6500	16.651500	16.275000	16.470000	-0.483%	81,797	+2.125%
2026-06-08	16.6000	16.670000	16.550000	16.550000	+0.121%	88,645	+1.631%
2026-06-05	16.8400	16.840000	16.490000	16.530000	-2.131%	58,074	+1.754%
2026-06-04	16.8000	16.910000	16.800000	16.890000	+0.416%	72,946	-0.414%
2026-06-03	16.9200	16.920000	16.820000	16.820000	-0.825%	66,390	0.000%
2026-06-02	16.8200	16.960000	16.820000	16.960000	+0.474%	111,814	-0.825%
2026-06-01	16.8200	16.934800	16.801300	16.880000	+0.119%	66,241	-0.355%
2026-05-29	16.7800	16.880000	16.780000	16.860000	+0.477%	75,386	-0.237%
2026-05-28	16.6300	16.797000	16.630000	16.780000	+0.841%	54,556	+0.238%
2026-05-27	16.6300	16.660000	16.595000	16.640000	+0.060%	36,389	+1.082%
2026-05-26	16.6900	16.690000	16.570000	16.630000	+0.078%	113,281	+1.143%
2026-05-22	16.6500	16.695000	16.605000	16.617000	+0.545%	96,179	+1.222%
2026-05-21	16.4200	16.550000	16.390000	16.527000	+0.529%	198,255	+1.773%
2026-05-20	16.3600	16.466500	16.340000	16.440000	+0.612%	33,931	+2.311%
2026-05-19	16.3700	16.409900	16.320000	16.340000	-0.518%	111,433	+2.938%
2026-05-18	16.3000	16.425000	16.300000	16.425000	+0.520%	91,861	+2.405%
2026-05-15	16.4000	16.450000	16.340000	16.340000	-1.030%	82,696	+2.938%
2026-05-14	16.3700	16.550000	16.370000	16.510000	+1.102%	136,967	+1.878%
2026-05-13	16.2800	16.350000	16.220000	16.330000	+0.246%	267,822	+3.001%
2026-05-12	16.2100	16.290000	16.170000	16.290000	+0.494%	84,396	+3.254%
2026-05-11	16.2300	16.270000	16.210000	16.210000	-0.308%	113,758	+3.763%
2026-05-08	16.1900	16.260000	16.185000	16.260000	+0.681%	80,025	+3.444%
2026-05-07	16.2100	16.210000	16.085000	16.150000	-0.185%	56,553	+4.149%
2026-05-06	16.0400	16.180000	16.040000	16.180000	+1.620%	71,379	+3.956%
2026-05-05	15.9600	15.970000	15.905000	15.922000	+0.201%	68,026	+5.640%
2026-05-04	15.9500	15.960000	15.860000	15.890000	-0.501%	97,459	+5.853%
2026-05-01	16.0100	16.050000	15.970000	15.970000	+0.188%	65,433	+5.322%
2026-04-30	15.7500	15.950000	15.750000	15.940000	+1.271%	70,267	+5.521%
2026-04-29	15.7100	15.770000	15.655000	15.740000	+0.447%	98,559	+6.861%
2026-04-28	15.6700	15.710000	15.660100	15.670000	-0.350%	62,117	+7.339%
2026-04-27	15.7300	15.750000	15.700000	15.725000	-0.279%	59,998	+6.963%
2026-04-24	15.7800	15.780000	15.690000	15.769000	+0.504%	56,419	+6.665%
2026-04-23	15.7500	15.769400	15.570000	15.690000	-0.633%	74,469	+7.202%
2026-04-22	15.7500	15.790000	15.705000	15.790000	+0.895%	90,254	+6.523%
2026-04-21	15.6900	15.740000	15.615000	15.650000	-0.064%	104,768	+7.476%
2026-04-20	15.7300	15.740000	15.630000	15.660000	-0.571%	77,642	+7.407%
2026-04-17	15.6100	15.779900	15.610000	15.750000	+0.723%	105,138	+6.794%
2026-04-16	15.5300	15.640000	15.530000	15.637000	+0.754%	120,281	+7.565%
2026-04-15	15.4300	15.530000	15.415000	15.520000	+0.779%	34,939	+8.376%
2026-04-14	15.2600	15.400000	15.260000	15.400000	+0.851%	62,414	+9.221%
2026-04-13	15.0700	15.270000	15.070000	15.270000	+1.059%	84,424	+10.151%
2026-04-10	15.1700	15.205100	15.100000	15.110000	-0.592%	73,595	+11.317%
2026-04-09	15.1200	15.200000	15.068000	15.200000	+0.662%	66,382	+10.658%
2026-04-08	15.1600	15.160000	15.030000	15.100000	+1.547%	88,940	+11.391%
2026-04-07	14.8700	14.870000	14.740000	14.870000	0.000%	86,037	+13.114%
2026-04-06	14.8100	14.870000	14.790000	14.870000	+0.405%	142,801	+13.114%
2026-04-02	14.6200	14.810000	14.618400	14.810000	+0.373%	110,393	+13.572%
2026-04-01	14.8100	14.826900	14.740000	14.755000	-0.034%	117,873	+13.995%
2026-03-31	14.5600	14.760000	14.530000	14.760000	+2.500%	110,834	+13.957%
2026-03-30	14.5100	14.540000	14.340000	14.400000	-0.069%	154,064	+16.806%
2026-03-27	14.5900	14.590000	14.380000	14.410000	-1.504%	64,895	+16.724%
2026-03-26	14.7600	14.775537	14.610000	14.630000	-1.249%	85,994	+14.969%
2026-03-25	14.7800	14.840000	14.770000	14.815000	+0.817%	68,074	+13.534%
2026-03-24	14.6600	14.770000	14.650000	14.695000	-0.373%	90,590	+14.461%
2026-03-23	14.7400	14.860000	14.715000	14.750000	+0.958%	77,533	+14.034%
2026-03-20	14.7300	14.730000	14.540000	14.610000	-0.882%	118,476	+15.127%
2026-03-19	14.7000	14.805000	14.660000	14.740000	-0.203%	106,701	+14.111%
2026-03-18	14.9500	14.950000	14.760000	14.770000	-1.435%	85,884	+13.879%
2026-03-17	15.0800	15.090000	14.980000	14.985000	-0.233%	121,940	+12.246%
2026-03-16	14.9600	15.040000	14.960000	15.020000	+0.941%	157,084	+11.984%
2026-03-13	15.0000	15.080000	14.870000	14.880000	-0.601%	84,296	+13.038%
2026-03-12	15.0500	15.050000	14.955000	14.970000	-1.025%	144,595	+12.358%
2026-03-11	15.1300	15.190000	15.062300	15.125000	0.000%	42,556	+11.207%
2026-03-10	15.1500	15.220000	15.085000	15.125000	-0.099%	63,631	+11.207%
2026-03-09	14.9400	15.190000	14.895000	15.140000	+0.199%	158,915	+11.096%
2026-03-06	15.0600	15.150000	14.980000	15.110000	-0.592%	148,382	+11.317%
2026-03-05	15.2200	15.240000	15.065000	15.200000	-0.491%	83,478	+10.658%
2026-03-04	15.1800	15.290200	15.145000	15.275000	+0.560%	136,806	+10.115%
2026-03-03	15.0400	15.210000	14.950000	15.190000	-0.197%	166,617	+10.731%
2026-03-02	15.1600	15.285000	15.143700	15.220000	-0.327%	138,614	+10.512%
2026-02-27	15.0900	15.270000	15.080000	15.270000	+0.792%	184,561	+10.151%
2026-02-26	15.2500	15.250000	15.100000	15.150000	-0.721%	76,277	+11.023%
2026-02-25	15.2000	15.260000	15.200000	15.260000	+0.926%	134,277	+10.223%
2026-02-24	15.0600	15.150000	15.040100	15.120000	+0.532%	130,398	+11.243%
2026-02-23	15.1700	15.230000	15.020000	15.040000	-1.137%	136,579	+11.835%
2026-02-20	15.1100	15.230000	15.110000	15.213000	+0.283%	126,664	+10.563%
2026-02-19	15.1500	15.240000	15.135000	15.170000	-0.329%	128,414	+10.877%
2026-02-18	15.2000	15.256800	15.160000	15.220000	+0.197%	188,254	+10.512%
2026-02-17	15.1700	15.210000	15.060000	15.190000	+0.066%	150,355	+10.731%
2026-02-13	15.1700	15.270000	15.140000	15.180000	+0.066%	124,929	+10.804%
2026-02-12	15.4100	15.410000	15.170000	15.170000	-1.557%	187,464	+10.877%
2026-02-11	15.4800	15.496900	15.385000	15.410000	-0.065%	113,886	+9.150%
2026-02-10	15.5100	15.560000	15.420000	15.420000	-0.644%	143,262	+9.079%
2026-02-09	15.4400	15.547000	15.440000	15.520000	+0.421%	166,331	+8.376%
2026-02-06	15.2300	15.469800	15.230000	15.455000	+1.879%	101,056	+8.832%
2026-02-05	15.2600	15.290000	15.121800	15.170000	-1.173%	202,565	+10.877%
2026-02-04	15.4400	15.440000	15.260000	15.350000	-0.712%	132,558	+9.577%
2026-02-03	15.5100	15.555000	15.360000	15.460000	0.000%	276,502	+8.797%
2026-02-02	15.3100	15.499800	15.300000	15.460000	+0.717%	135,981	+8.797%
2026-01-30	15.2600	15.370000	15.260000	15.350000	+0.066%	253,391	+9.577%
2026-01-29	15.3700	15.370000	15.165000	15.339800	+0.391%	74,278	+9.649%
2026-01-28	15.3600	15.360000	15.240000	15.280000	-0.391%	98,821	+10.079%
2026-01-27	15.3300	15.340000	15.286000	15.340000	0.000%	122,021	+9.648%
2026-01-26	15.3100	15.390000	15.310000	15.340000	+0.131%	88,943	+9.648%
2026-01-23	15.2900	15.330000	15.260000	15.320000	+0.393%	115,237	+9.791%
2026-01-22	15.2800	15.315600	15.240000	15.260000	+0.329%	103,013	+10.223%
2026-01-21	15.0800	15.254500	15.056000	15.210000	+0.996%	85,003	+10.585%
2026-01-20	15.1000	15.190000	15.050000	15.060000	-1.569%	115,081	+11.687%
2026-01-16	15.3400	15.340000	15.270000	15.300000	-0.046%	128,712	+9.935%
2026-01-15	15.4200	15.420000	15.280000	15.307000	-0.248%	80,670	+9.884%
2026-01-14	15.3500	15.350000	15.246400	15.345000	-0.519%	143,062	+9.612%
2026-01-13	15.4600	15.461000	15.374400	15.425000	-0.162%	99,837	+9.044%
2026-01-12	15.3600	15.468900	15.330000	15.450000	+0.260%	91,915	+8.867%
2026-01-09	15.3600	15.430000	15.316800	15.410000	+0.476%	80,559	+9.150%
2026-01-08	15.3000	15.350000	15.280000	15.337000	+0.439%	115,355	+9.669%
2026-01-07	15.3400	15.380000	15.270000	15.270000	-0.586%	113,478	+10.151%
2026-01-06	15.2900	15.360000	15.290000	15.360000	+0.261%	86,135	+9.505%
2026-01-05	15.3100	15.360000	15.310000	15.320000	+0.591%	217,506	+9.791%
2026-01-02	15.3100	15.310000	15.170000	15.230000	-0.197%	145,628	+10.440%
2025-12-31	15.3400	15.350000	15.260000	15.260000	-0.651%	83,875	+10.223%
2025-12-30	15.3800	15.386700	15.345000	15.360000	-0.130%	93,897	+9.505%
2025-12-29	15.4100	15.410000	15.344100	15.380000	-0.389%	50,676	+9.363%
2025-12-26	15.4600	15.460000	15.400000	15.440000	-0.031%	53,003	+8.938%
2025-12-24	15.3700	15.450000	15.370000	15.444800	+0.421%	64,658	+8.904%
2025-12-23	15.2900	15.380000	15.290000	15.380000	+0.523%	83,675	+9.363%
2025-12-22	15.2900	15.330000	15.270000	15.300000	+0.394%	87,097	+9.935%
2025-12-19	15.1400	15.249000	15.140000	15.240000	+1.195%	81,637	+10.367%
2025-12-18	15.1000	15.180000	15.055600	15.060000	+0.333%	128,955	+11.687%
2025-12-17	15.2000	15.200000	15.004400	15.010000	-0.793%	121,581	+12.059%
2025-12-16	15.1900	15.190000	15.080000	15.130000	-1.753%	80,672	+11.170%
2025-12-15	15.4600	15.480000	15.380000	15.400000	-0.130%	107,657	+9.221%
2025-12-12	15.4700	15.486400	15.335800	15.420000	-0.772%	84,341	+9.079%
2025-12-11	15.4200	15.540000	15.340100	15.540000	+0.366%	86,040	+8.237%
2025-12-10	15.4100	15.510000	15.360000	15.483400	+0.803%	57,377	+8.632%
2025-12-09	15.3300	15.460000	15.330000	15.360000	-0.260%	175,158	+9.505%
2025-12-08	15.4500	15.489900	15.384094	15.400000	-0.418%	104,760	+9.221%
2025-12-05	15.4800	15.540100	15.460000	15.464700	-0.034%	49,279	+8.764%
2025-12-04	15.5000	15.500000	15.395700	15.470000	+0.259%	56,450	+8.727%
2025-12-03	15.3100	15.480000	15.310000	15.430000	+0.652%	96,785	+9.008%
2025-12-02	15.3700	15.420000	15.315000	15.330000	-0.130%	108,723	+9.720%
2025-12-01	15.3700	15.440000	15.350000	15.350000	-0.859%	315,010	+9.577%
2025-11-28	15.4000	15.485000	15.400000	15.483000	+0.539%	30,568	+8.635%
2025-11-26	15.3100	15.440000	15.310000	15.400000	+0.759%	78,722	+9.221%
2025-11-25	15.1600	15.290000	15.068000	15.284000	+1.018%	85,369	+10.050%
2025-11-24	15.0000	15.160000	15.000000	15.130000	+1.283%	63,071	+11.170%
2025-11-21	14.8800	15.050000	14.810000	14.938400	+0.480%	86,723	+12.596%
2025-11-20	15.2400	15.327900	14.860000	14.867000	-1.236%	151,569	+13.136%
2025-11-19	15.0500	15.160000	14.985600	15.053000	+0.086%	98,345	+11.739%
2025-11-18	15.0800	15.149200	14.960000	15.040000	-0.792%	82,186	+11.835%
2025-11-17	15.2200	15.310000	15.100000	15.160000	-0.707%	53,691	+10.950%
2025-11-14	15.1600	15.340000	15.115200	15.268000	-0.274%	59,098	+10.165%
2025-11-13	15.4800	15.480000	15.264500	15.310000	-1.543%	110,310	+9.863%
2025-11-12	15.5600	15.560000	15.490200	15.550000	+0.452%	53,494	+8.167%
2025-11-11	15.3900	15.490000	15.350000	15.480000	+0.389%	48,665	+8.656%
2025-11-10	15.3400	15.420000	15.290000	15.420000	+1.447%	110,196	+9.079%
2025-11-07	15.1800	15.200000	15.000000	15.200000	-0.131%	81,809	+10.658%
2025-11-06	15.3100	15.320000	15.160000	15.220000	-0.653%	83,552	+10.512%
2025-11-05	15.2700	15.418600	15.269900	15.320000	-0.065%	80,848	+9.791%
2025-11-04	15.3100	15.410000	15.280000	15.330000	-0.648%	88,934	+9.720%
2025-11-03	15.5300	15.530000	15.399900	15.430000	-0.419%	618,314	+9.008%
2025-10-31	15.5300	15.530000	15.400000	15.495000	+0.291%	97,764	+8.551%
2025-10-30	15.5200	15.545600	15.440000	15.450000	-0.707%	71,968	+8.867%
2025-10-29	15.6300	15.652500	15.529900	15.560000	-0.448%	96,278	+8.098%
2025-10-28	15.6000	15.660000	15.580000	15.630000	+0.349%	59,728	+7.614%
2025-10-27	15.5300	15.575700	15.485000	15.575700	+0.946%	53,312	+7.989%
2025-10-24	15.3800	15.456200	15.380000	15.429800	+1.245%	271,257	+9.010%
2025-10-23	15.1600	15.293000	15.160000	15.240000	+0.197%	59,708	+10.367%
2025-10-22	15.3000	15.300000	15.120000	15.210000	-0.588%	68,129	+10.585%
2025-10-21	15.2900	15.350000	15.290000	15.300000	-0.065%	62,807	+9.935%
2025-10-20	15.2400	15.310000	15.200000	15.310000	+0.856%	69,309	+9.863%
2025-10-17	15.0800	15.180000	15.040000	15.180000	+0.530%	27,511	+10.804%
2025-10-16	15.2400	15.280000	15.060000	15.100000	-0.713%	35,362	+11.391%
2025-10-15	15.1700	15.340000	15.110000	15.208400	+0.785%	29,646	+10.597%
2025-10-14	14.9700	15.170000	14.900000	15.090000	+0.199%	54,514	+11.465%
2025-10-13	15.0100	15.108800	15.010000	15.060000	+1.210%	65,726	+11.687%
2025-10-10	15.3000	15.300000	14.880000	14.880000	-2.490%	108,542	+13.038%
2025-10-09	15.2800	15.280000	15.200000	15.260000	-0.065%	96,903	+10.223%
2025-10-08	15.2300	15.270000	15.175000	15.270000	+0.527%	45,865	+10.151%
2025-10-07	15.2200	15.220000	15.120000	15.190000	+0.264%	352,365	+10.731%
2025-10-06	15.2000	15.200000	15.130000	15.150000	+0.711%	67,554	+11.023%
2025-10-03	15.0800	15.127008	15.034700	15.043100	-0.245%	47,995	+11.812%
2025-10-02	15.1200	15.120000	15.030000	15.080000	-0.119%	50,921	+11.538%
2025-10-01	14.9600	15.105000	14.950000	15.098000	+0.459%	63,522	+11.405%
2025-09-30	14.8800	15.030000	14.880000	15.029000	+0.934%	73,732	+11.917%
2025-09-29	14.9300	14.960000	14.885000	14.890000	-0.158%	40,508	+12.962%
2025-09-26	14.9200	14.940000	14.850100	14.913500	+0.091%	41,103	+12.784%
2025-09-25	14.8900	14.930000	14.849700	14.900000	-0.334%	30,191	+12.886%
2025-09-24	15.0400	15.040000	14.935000	14.950000	-0.400%	40,896	+12.508%
2025-09-23	15.0800	15.096000	14.960000	15.010000	-0.332%	17,150	+12.059%
2025-09-22	14.9800	15.090000	14.980000	15.060000	+0.133%	61,396	+11.687%
2025-09-19	14.9600	15.050000	14.955000	15.040000	+0.602%	21,208	+11.835%
2025-09-18	14.9700	15.010000	14.912400	14.950000	-0.116%	52,730	+12.508%
2025-09-17	14.9700	14.980000	14.880000	14.967300	-0.085%	32,202	+12.378%
2025-09-16	14.9800	14.992600	14.920000	14.980000	+0.134%	45,977	+12.283%
2025-09-15	14.9300	14.960000	14.900000	14.960000	+0.605%	50,654	+12.433%
2025-09-12	14.8800	14.890000	14.839000	14.870000	+0.135%	38,403	+13.114%
2025-09-11	14.8600	14.900000	14.810000	14.850000	+0.067%	33,927	+13.266%
2025-09-10	14.6900	14.859000	14.690000	14.840000	+1.714%	137,424	+13.342%
2025-09-09	14.4800	14.600000	14.470300	14.590000	+0.690%	269,932	+15.284%
2025-09-08	14.4300	14.510000	14.430000	14.490000	+0.277%	47,978	+16.080%
2025-09-05	14.5900	14.590000	14.360000	14.450000	-0.345%	49,939	+16.401%
2025-09-04	14.4200	14.500000	14.390000	14.500000	+0.994%	60,912	+16.000%
2025-09-03	14.3400	14.380000	14.300000	14.357300	+0.541%	44,212	+17.153%
2025-09-02	14.2000	14.310000	14.190000	14.280000	-0.525%	77,983	+17.787%
2025-08-29	14.4400	14.440000	14.313800	14.355300	-0.655%	36,895	+17.169%
2025-08-28	14.4300	14.450000	14.380000	14.450000	+0.557%	38,598	+16.401%
2025-08-27	14.3500	14.410000	14.350000	14.370000	-0.139%	33,437	+17.049%
2025-08-26	14.2900	14.390000	14.290000	14.390000	+0.982%	22,581	+16.887%
2025-08-25	14.2800	14.329900	14.250000	14.250000	-0.489%	47,169	+18.035%
2025-08-22	14.2000	14.365000	14.200000	14.320000	+1.273%	56,453	+17.458%
2025-08-21	14.1700	14.215000	14.140000	14.140000	-0.632%	49,347	+18.953%
2025-08-20	14.2400	14.240000	14.079200	14.230000	0.000%	34,473	+18.201%
2025-08-19	14.3600	14.360000	14.195000	14.230000	-0.983%	35,917	+18.201%
2025-08-18	14.3400	14.371300	14.330000	14.371300	-0.061%	67,148	+17.039%
2025-08-15	14.4400	14.440000	14.350000	14.380000	+0.070%	41,210	+16.968%
2025-08-14	14.3100	14.380000	14.280000	14.370000	+0.339%	40,597	+17.049%
2025-08-13	14.3600	14.410000	14.290000	14.321500	+0.010%	184,964	+17.446%
2025-08-12	14.2500	14.320000	14.185000	14.320000	+0.987%	51,272	+17.458%
2025-08-11	14.1900	14.235000	14.143000	14.180000	+0.141%	85,277	+18.618%
2025-08-08	14.0500	14.190000	14.050000	14.160000	+0.711%	59,420	+18.785%
2025-08-07	14.1500	14.150000	14.000000	14.060000	-0.354%	67,224	+19.630%
2025-08-06	14.0300	14.129900	13.997000	14.110000	+0.645%	52,762	+19.206%
2025-08-05	14.0700	14.089700	13.980000	14.019600	-0.287%	65,845	+19.975%
2025-08-04	13.9400	14.060000	13.940000	14.060000	+1.810%	47,775	+19.630%
2025-08-01	13.8900	13.910000	13.800000	13.810000	-1.638%	91,858	+21.796%
2025-07-31	14.2200	14.220000	14.010000	14.040000	-0.567%	102,582	+19.801%
2025-07-30	14.1500	14.150000	14.035000	14.120000	+0.035%	42,264	+19.122%
2025-07-29	14.1500	14.165000	14.100000	14.115000	-0.106%	32,051	+19.164%
2025-07-28	14.1300	14.179800	14.114700	14.130000	-0.071%	80,336	+19.038%
2025-07-25	14.0900	14.160000	14.090000	14.140000	+0.641%	45,211	+18.953%
2025-07-24	14.0800	14.110000	14.040200	14.050000	-0.425%	102,495	+19.715%
2025-07-23	13.9900	14.110000	13.957000	14.110000	+1.584%	33,224	+19.206%
2025-07-22	13.9000	13.930000	13.877000	13.890000	-0.334%	36,151	+21.094%
2025-07-21	13.9500	14.000000	13.936500	13.936500	+0.119%	89,025	+20.690%
2025-07-18	14.0000	14.000000	13.880000	13.920000	0.000%	50,306	+20.833%
2025-07-17	13.8600	13.960000	13.860000	13.920000	+0.144%	111,954	+20.833%
2025-07-16	13.8400	13.900000	13.755000	13.900000	+0.725%	64,076	+21.007%
2025-07-15	13.8700	13.900000	13.760000	13.800000	-0.361%	158,841	+21.884%
2025-07-14	13.8400	13.870000	13.805000	13.850000	0.000%	83,274	+21.444%
2025-07-11	13.8400	13.850000	13.775000	13.850000	-0.072%	82,889	+21.444%
2025-07-10	13.9000	13.900000	13.835000	13.860000	+0.289%	319,983	+21.356%
2025-07-09	13.7800	13.830000	13.775000	13.820000	+0.582%	23,627	+21.708%
2025-07-08	13.7800	13.809800	13.730000	13.740000	-0.420%	102,809	+22.416%
2025-07-07	13.8500	13.850000	13.740000	13.798000	-0.805%	80,315	+21.902%
2025-07-03	13.8500	13.910000	13.826700	13.910000	+1.090%	60,668	+20.920%
2025-07-02	13.7500	13.780000	13.716600	13.760000	+0.146%	131,211	+22.238%
2025-07-01	13.7300	13.740000	13.690000	13.740000	-0.102%	122,614	+22.416%
2025-06-30	13.7400	13.765000	13.696700	13.754000	+0.541%	36,964	+22.292%
2025-06-27	13.6400	13.690000	13.575000	13.680000	+0.662%	61,712	+22.953%
2025-06-26	13.5600	13.630000	13.540000	13.590000	+0.443%	51,270	+23.767%
2025-06-25	13.5500	13.550000	13.495000	13.530000	+0.148%	41,733	+24.316%
2025-06-24	13.4600	13.560000	13.460000	13.510000	+0.746%	114,688	+24.500%
2025-06-23	13.2500	13.410000	13.213444	13.410000	+1.361%	118,466	+25.429%
2025-06-20	13.4000	13.400000	13.221200	13.230000	-0.676%	56,100	+27.135%
2025-06-18	13.3600	13.410000	13.290000	13.320000	+0.045%	63,374	+26.276%
2025-06-17	13.3900	13.416431	13.310000	13.314000	-0.864%	62,662	+26.333%
2025-06-16	13.4300	13.480000	13.400000	13.430000	+0.826%	82,456	+25.242%
2025-06-13	13.3500	13.430000	13.320000	13.320000	-1.114%	165,980	+26.276%
2025-06-12	13.3800	13.470000	13.377500	13.470000	+0.597%	89,622	+24.870%
2025-06-11	13.4400	13.450000	13.325000	13.390000	-0.298%	114,531	+25.616%
2025-06-10	13.3000	13.430000	13.289400	13.430000	+1.130%	50,105	+25.242%
2025-06-09	13.2400	13.289000	13.205000	13.280000	+0.759%	43,530	+26.657%
2025-06-06	13.1800	13.250000	13.180000	13.180000	+0.611%	57,954	+27.618%
2025-06-05	13.2500	13.250000	13.030000	13.100000	-0.833%	116,045	+28.397%
2025-06-04	13.2500	13.259500	13.190000	13.210000	+0.304%	35,634	+27.328%
2025-06-03	13.0800	13.217800	13.080000	13.170000	+0.534%	71,333	+27.715%
2025-06-02	12.9900	13.102300	12.950000	13.100000	+0.537%	81,721	+28.397%
2025-05-30	13.0500	13.080000	12.930000	13.030000	-0.230%	69,587	+29.087%
2025-05-29	13.1200	13.120000	12.960000	13.060000	+0.462%	65,204	+28.790%
2025-05-28	13.0500	13.097700	12.950100	13.000000	-0.154%	82,429	+29.385%
2025-05-27	12.9200	13.050000	12.910000	13.020000	+1.683%	58,118	+29.186%
2025-05-23	12.7700	12.850000	12.710000	12.804500	-0.740%	31,228	+31.360%
2025-05-22	12.8900	12.957700	12.867000	12.900000	-0.077%	48,363	+30.388%
2025-05-21	13.0300	13.085000	12.870000	12.910000	-1.224%	49,288	+30.287%
2025-05-20	13.0500	13.115000	13.040000	13.070000	-0.393%	48,220	+28.692%
2025-05-19	12.9700	13.138900	12.970000	13.121600	+0.165%	59,211	+28.186%
2025-05-16	13.0700	13.110000	13.010000	13.100000	+0.692%	39,028	+28.397%
2025-05-15	12.9400	13.030000	12.915000	13.010000	+0.231%	32,084	+29.285%
2025-05-14	13.0200	13.020000	12.930000	12.980000	+0.232%	87,477	+29.584%
2025-05-13	12.9000	13.008800	12.900000	12.950000	0.000%	128,479	+29.884%
2025-05-12	12.9500	12.950000	12.829900	12.950000	+3.251%	57,896	+29.884%
2025-05-09	12.5700	12.619900	12.530000	12.542200	+0.097%	31,245	+34.107%
2025-05-08	12.5600	12.670500	12.507449	12.530000	+0.206%	43,071	+34.238%
2025-05-07	12.4800	12.530000	12.420000	12.504300	+0.584%	26,875	+34.514%
2025-05-06	12.4400	12.520000	12.405000	12.431700	-0.943%	48,874	+35.299%
2025-05-05	12.5600	12.610000	12.500000	12.550000	-0.523%	82,480	+34.024%
2025-05-02	12.5500	12.657800	12.539400	12.616000	+1.906%	32,686	+33.323%
2025-05-01	12.4900	12.517700	12.380000	12.380000	-0.562%	92,521	+35.864%
2025-04-30	12.3100	12.450000	12.186939	12.450000	+0.403%	74,929	+35.100%
2025-04-29	12.3300	12.445000	12.300000	12.400000	+0.210%	48,232	+35.645%
2025-04-28	12.3800	12.420000	12.240000	12.374000	+0.032%	145,143	+35.930%
2025-04-25	12.2500	12.370000	12.190000	12.370000	+0.733%	38,708	+35.974%
2025-04-24	12.0600	12.280000	12.040000	12.280000	+1.617%	122,720	+36.971%
2025-04-23	12.1800	12.265000	12.041100	12.084600	+1.551%	39,766	+39.185%
2025-04-22	11.7600	11.930000	11.730100	11.900000	+2.234%	69,285	+41.345%
2025-04-21	11.8000	11.800000	11.550000	11.640000	-2.431%	95,049	+44.502%
2025-04-17	11.8800	12.006400	11.860000	11.930000	+0.336%	55,268	+40.989%
2025-04-16	12.0300	12.070000	11.770000	11.890000	-2.019%	134,978	+41.463%
2025-04-15	12.1900	12.277800	12.120000	12.135000	-0.288%	157,472	+38.607%
2025-04-14	12.2800	12.280000	12.078400	12.170000	+0.579%	477,108	+38.209%
2025-04-11	11.8600	12.118900	11.800000	12.100000	+1.510%	145,615	+39.008%
2025-04-10	12.1500	12.150000	11.593600	11.920000	-3.207%	95,459	+41.107%
2025-04-09	11.3000	12.315000	11.240000	12.315000	+8.407%	495,639	+36.581%
2025-04-08	11.9200	11.957700	11.188600	11.360000	-1.303%	142,210	+48.063%
2025-04-07	11.3400	11.830100	11.010000	11.510000	-0.130%	287,833	+46.134%
2025-04-04	11.9500	12.000000	11.520000	11.525000	-5.918%	279,008	+45.944%
2025-04-03	12.4600	12.490000	12.250000	12.250000	-4.252%	94,168	+37.306%
2025-04-02	12.5900	12.820000	12.570000	12.794000	+0.740%	43,572	+31.468%
2025-04-01	12.6700	12.780000	12.610000	12.700000	-0.548%	195,979	+32.441%
2025-03-31	12.5700	12.780000	12.487200	12.770000	+0.710%	212,201	+31.715%
2025-03-28	12.8500	12.870000	12.640000	12.680000	-1.476%	58,863	+32.650%
2025-03-27	12.8600	12.950000	12.850000	12.870000	-0.426%	85,033	+30.692%
2025-03-26	13.0200	13.030000	12.884700	12.925000	-0.806%	127,562	+30.135%
2025-03-25	13.0700	13.070000	12.980000	13.030000	+0.154%	65,258	+29.087%
2025-03-24	12.9300	13.045000	12.930000	13.010000	+1.482%	84,904	+29.285%
2025-03-21	12.7400	12.835000	12.710000	12.820000	-0.195%	46,796	+31.201%
2025-03-20	12.7700	12.915000	12.770000	12.845000	-0.039%	160,270	+30.946%
2025-03-19	12.7600	12.910000	12.739800	12.850000	+1.101%	126,551	+30.895%
2025-03-18	12.7700	12.770000	12.690000	12.710000	-0.859%	85,707	+32.337%
2025-03-17	12.6900	12.860000	12.690000	12.820100	+1.025%	108,188	+31.200%
2025-03-14	12.5800	12.720000	12.580000	12.690000	+1.520%	277,577	+32.545%
2025-03-13	12.6400	12.640000	12.460000	12.500000	-0.575%	52,212	+34.560%
2025-03-12	12.6600	12.660000	12.470000	12.572300	+0.106%	53,758	+33.786%
2025-03-11	12.6500	12.650000	12.449400	12.559000	-1.019%	104,739	+33.928%
2025-03-10	12.8600	12.890000	12.610000	12.688300	-2.585%	102,886	+32.563%
2025-03-07	12.9600	13.040000	12.846700	13.025000	+0.502%	159,304	+29.136%
2025-03-06	12.9600	13.030000	12.870800	12.960000	-1.220%	112,778	+29.784%
2025-03-05	13.0100	13.147700	12.910000	13.120000	+1.029%	47,856	+28.201%
2025-03-04	13.1400	13.150000	12.940000	12.986400	-1.989%	101,752	+29.520%
2025-03-03	13.4600	13.499900	13.170000	13.250000	-1.340%	72,866	+26.943%
2025-02-28	13.2200	13.440000	13.180100	13.430000	+1.435%	209,198	+25.242%
2025-02-27	13.4300	13.430000	13.220000	13.240000	-0.526%	60,151	+27.039%
2025-02-26	13.3600	13.436202	13.310000	13.310000	-0.449%	44,264	+26.371%
2025-02-25	13.4600	13.460000	13.290000	13.370000	-0.261%	90,901	+25.804%
2025-02-24	13.5400	13.540000	13.400000	13.405000	-0.409%	76,167	+25.476%
2025-02-21	13.6500	13.650000	13.455000	13.460000	-1.536%	39,831	+24.963%
2025-02-20	13.7000	13.700000	13.575000	13.670000	-0.364%	64,899	+23.043%
2025-02-19	13.6300	13.720000	13.630000	13.720000	+0.366%	57,886	+22.595%
2025-02-18	13.6300	13.700000	13.630000	13.670000	+0.220%	65,274	+23.043%
2025-02-14	13.6900	13.690000	13.615000	13.640000	-0.219%	44,728	+23.314%
2025-02-13	13.5400	13.680000	13.540000	13.670000	+1.035%	72,894	+23.043%
2025-02-12	13.4500	13.533800	13.435000	13.530000	-0.148%	54,672	+24.316%
2025-02-11	13.4300	13.550000	13.420000	13.550000	+0.370%	23,633	+24.133%
2025-02-10	13.4700	13.500000	13.420000	13.500000	+0.746%	66,761	+24.593%

.dark-mode .YZ6PQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ6PQS{ color: #333333; background-color: white; border: 2px solid #333333; }BBLUEA Bridgeway Blue Chip ETFstock NYSE ETF

BBLU
EA Bridgeway Blue Chip ETF
stock NYSE ETF