Ea Bridgeway Blue Chip ETF (BBLU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -3.03928836175 | 13.49 | 13.59 | 12.9599 | 69166 | 13.29254843 | SP |
| 4 | -0.13 | -0.984102952309 | 13.21 | 13.59 | 12.9599 | 66030 | 13.37645691 | SP |
| 12 | 0.39 | 3.07328605201 | 12.69 | 13.59 | 12.56 | 64159 | 13.10093303 | SP |
| 26 | 0.87 | 7.12530712531 | 12.21 | 13.59 | 11.33 | 78395 | 12.53476393 | SP |
| 52 | 2.71 | 26.1330761813 | 10.37 | 13.59 | 10.225 | 89663 | 11.78940147 | SP |
| 156 | 3.04 | 30.2788844622 | 10.04 | 13.59 | 7.88 | 75088 | 10.63390569 | SP |
| 260 | 3.04 | 30.2788844622 | 10.04 | 13.59 | 7.88 | 75088 | 10.63390569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 13.08 | 0.11 | 0.85 | 12.9 | 13.205 | 12.9 | 169982 |
| 1734651000 | 12.97 | -0.2 | -1.52 | 13.11 | 13.11 | 12.9599 | 64439 |
| 1734564600 | 13.17 | -0.4 | -2.95 | 13.54 | 13.585 | 13.16 | 122137 |
| 1734478200 | 13.57 | 0.03 | 0.22 | 13.54 | 13.57 | 13.5 | 58149 |
| 1734391800 | 13.54 | 0.03 | 0.22 | 13.51 | 13.59 | 13.51 | 50283 |
| 1734132600 | 13.51 | 0.14 | 1.05 | 13.4865 | 13.51 | 13.44 | 42488 |
| 1734046200 | 13.37 | -0.08 | -0.59 | 13.435 | 13.44 | 13.37 | 41188 |
| 1733959800 | 13.45 | 0.07 | 0.52 | 13.42 | 13.46 | 13.39 | 49070 |
| 1733873400 | 13.38 | -0.04 | -0.30 | 13.3723 | 13.4 | 13.3478 | 44011 |
| 1733787000 | 13.42 | -0.06 | -0.45 | 13.5 | 13.5 | 13.386 | 34035 |
| 1733527800 | 13.48 | 0.03 | 0.22 | 13.42 | 13.51 | 13.42 | 46365 |
| 1733441400 | 13.45 | 0.01 | 0.07 | 13.47 | 13.47 | 13.43 | 82584 |
| 1733355000 | 13.44 | 0.02 | 0.15 | 13.46 | 13.46 | 13.37 | 59461 |
| 1733268600 | 13.42 | -0 | -0.01 | 13.45 | 13.45 | 13.39 | 118576 |
| 1733182200 | 13.421 | 0.03 | 0.23 | 13.42 | 13.45 | 13.41 | 231212 |
| 1732917840 | 13.39 | 0.05 | 0.37 | 13.31 | 13.4346 | 13.31 | 28264 |
| 1732750200 | 13.34 | -0.05 | -0.37 | 13.38 | 13.385 | 13.31 | 47297 |
| 1732663800 | 13.39 | 0.09 | 0.68 | 13.37 | 13.39 | 13.34 | 46091 |
| 1732577400 | 13.3 | 0.01 | 0.08 | 13.31 | 13.39 | 13.29 | 39345 |
| 1732318200 | 13.29 | 0.08 | 0.61 | 13.25 | 13.29 | 13.2272 | 20608 |
| 1732231800 | 13.21 | 0.05 | 0.38 | 13.16 | 13.24 | 13.085 | 51561 |
| 1732145400 | 13.16 | -0.01 | -0.08 | 13.16 | 13.16 | 13.045 | 58150 |
| 1732059000 | 13.17 | 0.06 | 0.46 | 13.074 | 13.17 | 13.06365 | 45632 |
| 1731972600 | 13.11 | 0.02 | 0.15 | 13.08 | 13.146337 | 13.08 | 47476 |
| 1731713400 | 13.09 | -0.1 | -0.76 | 13.15 | 13.15 | 13.035 | 33486 |
| 1731627000 | 13.19 | -0.08 | -0.60 | 13.2872 | 13.2872 | 13.1801 | 39822 |
| 1731540600 | 13.27 | 0.04 | 0.30 | 13.24 | 13.297 | 13.19 | 55576 |
| 1731454200 | 13.23 | -0.11 | -0.82 | 13.33 | 13.33 | 13.185 | 20420 |
| 1731367800 | 13.34 | 0.07 | 0.53 | 13.38 | 13.38 | 13.2766 | 25088 |
| 1731108600 | 13.27 | 0.09 | 0.68 | 13.21 | 13.325 | 13.21 | 48337 |
| 1731022200 | 13.18 | 0.07 | 0.53 | 13.1697 | 13.228 | 13.1647 | 492223 |
| 1730935800 | 13.11 | 0.33 | 2.58 | 13.08 | 13.14 | 13.02 | 79466 |
| 1730849400 | 12.78 | 0.18 | 1.43 | 12.63 | 12.78 | 12.63 | 21443 |
| 1730763000 | 12.6 | -0.12 | -0.94 | 12.66 | 12.68 | 12.59 | 51911 |
| 1730500200 | 12.72 | 0.05 | 0.39 | 12.76 | 12.7805 | 12.7 | 25770 |
| 1730413800 | 12.67 | -0.17 | -1.32 | 12.81 | 12.81 | 12.67 | 56882 |
| 1730327400 | 12.84 | -0.08 | -0.62 | 12.85 | 12.93 | 12.84 | 36654 |
| 1730241000 | 12.92 | -0.01 | -0.08 | 12.88 | 12.9298 | 12.88 | 32676 |
| 1730154600 | 12.93 | 0.07 | 0.54 | 12.94 | 12.945 | 12.92 | 27695 |
| 1729895400 | 12.86 | -0.04 | -0.31 | 12.93 | 12.9914 | 12.86 | 21422 |
| 1729809000 | 12.9 | 0.07 | 0.55 | 12.87 | 12.9 | 12.83 | 60616 |
| 1729722600 | 12.83 | -0.12 | -0.93 | 12.88 | 12.886288 | 12.7504 | 65832 |
| 1729636200 | 12.95 | 0.03 | 0.23 | 12.85 | 12.96 | 12.85 | 17124 |
| 1729549800 | 12.92 | -0.05 | -0.39 | 12.97 | 12.979 | 12.89 | 24595 |
| 1729290600 | 12.97 | 0 | 0.00 | 12.98 | 12.9971 | 12.95 | 21460 |
| 1729204200 | 12.97 | 0.03 | 0.23 | 13 | 13.005 | 12.96 | 46014 |
| 1729117800 | 12.94 | 0.05 | 0.39 | 12.88 | 12.95 | 12.86 | 17343 |
| 1729031400 | 12.89 | -0.09 | -0.69 | 12.96 | 12.96 | 12.86 | 419655 |
| 1728945000 | 12.98 | 0.12 | 0.93 | 12.92 | 12.98 | 12.905 | 32430 |
| 1728685800 | 12.86 | 0.04 | 0.31 | 12.81 | 12.89 | 12.8 | 32620 |
| 1728599400 | 12.82 | 0.01 | 0.08 | 12.83 | 12.83 | 12.77 | 71251 |
| 1728513000 | 12.81 | 0.07 | 0.55 | 12.69 | 12.845 | 12.69 | 45596 |
| 1728426600 | 12.74 | 0.14 | 1.11 | 12.68 | 12.74 | 12.655 | 68993 |
| 1728340200 | 12.6 | -0.13 | -1.02 | 12.69 | 12.74 | 12.6 | 48845 |
| 1728081000 | 12.73 | 0.15 | 1.19 | 12.69 | 12.73 | 12.6301 | 72769 |
| 1727994600 | 12.58 | -0.06 | -0.47 | 12.6 | 12.6298 | 12.56 | 14988 |
| 1727908200 | 12.64 | 0.02 | 0.16 | 12.625 | 12.66 | 12.59 | 30317 |
| 1727821800 | 12.62 | -0.09 | -0.71 | 12.7 | 12.75 | 12.59 | 49024 |
| 1727735400 | 12.71 | 0.01 | 0.08 | 12.66 | 12.735 | 12.615 | 34936 |
| 1727476200 | 12.7 | 0.04 | 0.32 | 12.69 | 12.71 | 12.675 | 22455 |
| 1727389800 | 12.66 | 0.01 | 0.08 | 12.69 | 12.695 | 12.635 | 27502 |
| 1727303400 | 12.65 | 0.02 | 0.16 | 12.66 | 12.67 | 12.62 | 38266 |
| 1727217000 | 12.63 | -0.03 | -0.24 | 12.62 | 12.66 | 12.59 | 73255 |
| 1727130600 | 12.66 | 0.08 | 0.64 | 12.62 | 12.66 | 12.6 | 23505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
