GPT Historical Prices

EA Series Trust Intelligent Alpha Atlas ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

35.45

Period low

28.91

Period change

+5.47%

Date	Open	High	Low	Close	Change	Volume
Nov 2, 2026	33.31	33.31	32.62	32.62	-1.85%	1,602
Oct 30, 2026	33.53	33.53	33.24	33.24	-3.56%	534
Oct 29, 2026	34.40	34.47	34.34	34.47	+0.48%	1,169
Oct 28, 2026	34.26	34.40	34.26	34.30	+1.31%	712
Oct 27, 2026	33.48	33.86	33.48	33.86	+1.24%	692
Oct 26, 2026	33.06	33.44	33.06	33.44	+1.11%	617
Oct 23, 2026	33.07	33.15	33.07	33.07	+0.03%	504
Oct 22, 2026	33.32	33.32	32.89	33.06	-3.36%	1,084
Oct 21, 2026	34.19	34.24	34.19	34.21	+1.20%	2,081
Oct 20, 2026	33.64	33.99	33.56	33.81	+0.00%	4,763
Oct 19, 2026	33.90	33.90	33.81	33.81	+0.13%	187
Oct 16, 2026	33.92	33.92	33.73	33.76	-1.10%	1,801
Oct 15, 2026	33.86	34.14	33.84	34.14	+0.35%	2,067
Oct 14, 2026	34.10	34.10	33.97	34.02	-1.78%	4,636
Oct 13, 2026	34.57	34.64	34.29	34.64	-0.34%	1,741
Oct 12, 2026	34.76	34.76	34.76	34.76	-0.98%	181
Oct 9, 2026	35.10	35.10	35.10	35.10	+1.39%	191
Oct 8, 2026	34.74	34.74	34.57	34.62	-0.66%	1,075
Oct 7, 2026	34.58	34.96	34.58	34.85	-1.17%	7,412
Oct 6, 2026	35.26	35.26	35.26	35.26	-0.55%	589
Oct 5, 2026	34.87	35.45	34.87	35.45	+1.91%	2,229
Oct 2, 2026	34.75	34.81	34.65	34.79	+0.92%	1,039
Oct 1, 2026	34.49	34.49	34.47	34.47	+0.23%	810
Sep 30, 2026	34.59	34.63	34.39	34.39	-0.46%	1,835
Sep 29, 2026	34.47	34.64	34.47	34.55	+0.60%	814
Sep 28, 2026	34.00	34.41	34.00	34.34	-0.89%	5,906
Sep 25, 2026	34.78	34.78	34.49	34.65	+0.42%	2,756
Sep 24, 2026	34.43	34.52	34.31	34.51	+0.70%	5,275
Sep 23, 2026	34.29	34.29	34.27	34.27	-0.84%	220
Sep 22, 2026	34.23	34.56	34.23	34.56	+0.45%	283
Sep 21, 2026	34.26	34.40	34.23	34.40	+0.87%	622
Sep 18, 2026	34.07	34.10	33.90	34.10	+0.21%	1,129
Sep 17, 2026	34.03	34.03	33.97	34.03	+2.04%	462
Sep 16, 2026	33.35	33.35	33.35	33.35	-0.22%	108
Sep 15, 2026	33.32	33.49	33.32	33.43	+0.60%	1,095
Sep 14, 2026	33.12	33.31	33.12	33.23	-1.90%	415
Sep 11, 2026	33.94	34.02	33.87	33.87	-0.57%	834
Sep 9, 2026	34.23	34.23	34.06	34.06	-0.78%	1,059
Sep 8, 2026	34.66	34.66	34.33	34.33	+0.18%	1,134
Sep 4, 2026	34.29	34.29	34.23	34.27	+0.46%	524
Sep 3, 2026	34.00	34.12	34.00	34.12	+0.66%	624
Sep 2, 2026	33.69	33.89	33.69	33.89	-0.14%	432
Aug 31, 2026	33.94	33.94	33.94	33.94	-0.51%	87
Aug 28, 2026	34.23	34.23	34.03	34.12	-2.14%	615
Aug 27, 2026	34.83	34.86	34.83	34.86	+0.46%	238
Aug 26, 2026	34.79	34.79	34.70	34.70	+0.35%	867
Aug 25, 2026	34.58	34.58	34.58	34.58	+0.97%	343
Aug 24, 2026	34.24	34.46	34.24	34.25	-1.41%	1,686
Aug 21, 2026	34.74	34.74	34.74	34.74	+0.54%	280
Aug 20, 2026	34.55	34.55	34.55	34.55	+0.16%	254
Aug 19, 2026	34.50	34.50	34.50	34.50	+1.17%	200
Aug 18, 2026	34.40	34.40	34.10	34.10	-2.27%	2,156
Aug 17, 2026	34.89	34.89	34.89	34.89	+0.76%	194
Aug 14, 2026	34.58	34.63	34.58	34.63	-0.03%	4,205
Aug 13, 2026	34.76	34.76	34.64	34.64	-0.04%	250
Aug 12, 2026	34.78	34.78	34.66	34.66	+0.37%	881
Aug 11, 2026	34.58	34.62	34.53	34.53	+0.32%	575
Aug 10, 2026	34.57	34.57	34.42	34.42	+0.18%	2,030
Aug 7, 2026	34.39	34.39	34.36	34.36	+0.66%	358
Aug 6, 2026	34.30	34.30	34.13	34.13	-0.09%	393
Aug 5, 2026	34.16	34.16	34.16	34.16	+0.48%	370
Aug 4, 2026	33.95	34.26	33.80	34.00	+0.73%	4,831
Aug 3, 2026	33.70	33.75	33.63	33.75	+0.97%	871
Jul 31, 2026	33.34	33.59	33.34	33.43	-0.15%	760
Jul 30, 2026	33.19	33.53	33.19	33.48	+3.11%	906
Jul 29, 2026	32.63	32.63	32.47	32.47	-2.00%	963
Jul 28, 2026	32.26	33.15	32.26	33.13	-1.33%	2,044
Jul 27, 2026	33.77	33.77	33.01	33.58	-0.00%	842
Jul 24, 2026	33.74	33.74	33.58	33.58	-0.76%	506
Jul 23, 2026	33.80	33.84	33.74	33.84	-0.06%	927
Jul 22, 2026	33.84	33.85	33.84	33.85	+0.48%	474
Jul 21, 2026	33.49	33.72	33.49	33.69	+1.68%	1,434
Jul 20, 2026	33.16	33.28	33.11	33.14	-0.18%	1,569
Jul 17, 2026	33.07	33.25	33.07	33.20	-0.46%	960
Jul 16, 2026	33.40	33.40	33.21	33.35	-1.22%	3,136
Jul 15, 2026	33.61	33.76	33.61	33.76	-0.35%	447
Jul 14, 2026	33.88	33.88	33.88	33.88	+0.60%	164
Jul 13, 2026	33.63	33.68	33.63	33.68	-0.79%	324
Jul 10, 2026	33.83	33.94	33.83	33.94	+0.34%	660
Jul 9, 2026	33.94	33.94	33.74	33.83	+0.79%	2,122
Jul 8, 2026	33.29	33.57	33.29	33.57	-0.37%	517
Jul 7, 2026	33.75	33.75	33.69	33.69	-1.56%	534
Jul 6, 2026	33.67	34.24	33.67	34.23	+1.65%	1,837
Jul 2, 2026	33.69	33.69	33.37	33.67	+0.81%	2,990
Jul 1, 2026	33.63	33.63	33.40	33.40	-1.28%	320
Jun 30, 2026	33.76	33.84	33.76	33.84	+0.66%	455
Jun 29, 2026	33.41	33.62	33.31	33.61	+0.49%	1,192
Jun 26, 2026	33.55	33.55	33.45	33.45	-0.45%	305
Jun 25, 2026	33.80	33.80	33.60	33.60	+1.11%	1,129
Jun 24, 2026	33.31	33.33	33.20	33.23	-0.39%	522
Jun 23, 2026	34.64	34.64	33.20	33.36	-2.58%	1,664
Jun 22, 2026	34.06	34.25	34.06	34.25	+0.70%	389
Jun 18, 2026	34.18	34.18	33.96	34.01	+0.69%	1,960
Jun 17, 2026	34.08	34.30	33.78	33.78	-0.29%	560
Jun 16, 2026	34.04	34.15	33.88	33.88	+0.06%	985
Jun 15, 2026	33.45	33.86	33.45	33.86	+1.54%	850
Jun 12, 2026	33.12	33.34	33.12	33.34	+1.15%	1,919
Jun 11, 2026	32.40	32.96	32.32	32.96	+2.87%	7,757
Jun 10, 2026	32.72	32.72	32.05	32.05	-1.93%	399
Jun 9, 2026	32.65	32.68	32.65	32.68	-0.38%	488
Jun 8, 2026	32.97	32.97	32.78	32.80	-0.25%	3,130
Jun 5, 2026	33.30	33.30	32.88	32.88	-2.84%	369
Jun 4, 2026	33.59	33.84	33.58	33.84	+0.36%	928
Jun 3, 2026	33.74	33.74	33.65	33.72	-0.31%	3,288
Jun 2, 2026	33.72	33.83	33.72	33.83	+1.06%	402
Jun 1, 2026	33.31	33.56	33.31	33.47	-0.01%	2,406
May 29, 2026	33.88	33.88	33.48	33.48	-0.46%	592
May 28, 2026	33.60	33.63	33.60	33.63	+0.51%	422
May 27, 2026	33.47	33.47	33.35	33.46	-0.84%	572
May 26, 2026	33.39	33.79	33.39	33.74	+1.36%	783
May 22, 2026	33.22	33.29	33.22	33.29	+0.67%	874
May 21, 2026	32.88	33.07	32.88	33.07	+0.91%	1,175
May 20, 2026	32.71	32.81	32.71	32.77	+1.25%	2,904
May 19, 2026	32.24	32.54	32.24	32.36	-0.98%	899
May 18, 2026	32.69	32.69	32.51	32.68	-0.93%	4,228
May 15, 2026	32.99	32.99	32.99	32.99	-1.63%	346
May 14, 2026	33.36	33.54	33.36	33.54	+0.13%	7,445
May 13, 2026	33.42	33.56	33.42	33.49	-0.23%	1,153
May 12, 2026	33.38	33.57	33.19	33.57	+0.20%	684
May 11, 2026	33.37	33.57	33.19	33.50	+0.53%	3,272
May 8, 2026	33.37	33.38	33.28	33.32	+0.28%	3,178
May 7, 2026	34.17	34.17	33.23	33.23	-2.22%	10,748
May 6, 2026	33.75	34.05	33.75	33.98	+1.94%	7,985
May 5, 2026	33.13	33.46	33.13	33.34	+1.16%	749
May 4, 2026	32.93	33.26	32.87	32.96	-0.38%	7,066
May 1, 2026	33.15	33.15	33.08	33.08	-0.36%	1,509
Apr 30, 2026	33.76	33.76	32.69	33.20	+3.30%	4,929
Apr 29, 2026	32.56	32.56	32.09	32.14	-0.99%	3,332
Apr 28, 2026	32.48	32.50	32.30	32.46	-0.94%	3,582
Apr 27, 2026	33.07	33.07	32.72	32.77	-0.51%	1,788
Apr 24, 2026	32.76	33.03	32.71	32.94	+0.49%	3,256
Apr 23, 2026	32.92	33.04	32.77	32.77	-0.42%	8,025
Apr 22, 2026	32.98	32.98	32.82	32.91	+0.91%	1,371
Apr 21, 2026	32.75	32.75	32.62	32.62	-1.14%	126
Apr 20, 2026	32.84	32.99	32.77	32.99	-0.11%	1,576
Apr 17, 2026	33.00	33.19	32.97	33.03	+0.89%	2,901
Apr 16, 2026	32.46	32.74	32.46	32.74	+0.64%	3,150
Apr 15, 2026	32.89	32.89	32.47	32.53	-0.11%	2,560
Apr 14, 2026	32.43	32.66	32.43	32.57	+1.03%	5,405
Apr 13, 2026	32.17	32.32	32.04	32.24	+0.75%	4,024
Apr 10, 2026	32.10	32.13	32.00	32.00	+1.07%	4,300
Apr 9, 2026	30.50	31.85	30.50	31.66	+0.06%	1,285
Apr 8, 2026	31.78	31.80	31.64	31.64	+2.70%	2,047
Apr 7, 2026	30.81	30.81	30.81	30.81	-0.02%	33
Apr 6, 2026	31.99	31.99	30.79	30.81	-0.02%	743
Apr 2, 2026	30.86	30.86	30.77	30.82	-0.49%	512
Apr 1, 2026	30.94	31.11	30.94	30.97	+1.45%	760
Mar 31, 2026	30.53	30.53	30.53	30.53	+3.43%	221
Mar 30, 2026	30.29	30.29	29.52	29.52	-1.77%	863
Mar 27, 2026	30.22	30.26	30.05	30.05	+0.27%	1,548
Mar 26, 2026	29.97	29.97	29.97	29.97	-2.77%	380
Mar 25, 2026	30.74	30.93	30.74	30.82	+0.92%	699
Mar 24, 2026	29.81	30.54	29.81	30.54	+0.52%	968
Mar 23, 2026	30.40	30.52	30.22	30.38	+2.16%	5,434
Mar 20, 2026	29.49	30.48	29.49	29.74	-2.91%	2,132
Mar 19, 2026	30.31	30.70	30.31	30.63	-0.08%	1,873
Mar 18, 2026	30.88	30.88	30.66	30.66	-1.16%	446
Mar 17, 2026	32.06	32.06	31.02	31.02	+0.19%	950
Mar 16, 2026	30.95	30.96	30.94	30.96	+1.59%	486
Mar 13, 2026	30.47	30.47	30.47	30.47	-1.14%	345
Mar 12, 2026	30.83	31.01	30.82	30.82	-1.39%	373
Mar 11, 2026	31.35	31.35	31.26	31.26	-0.16%	397
Mar 10, 2026	31.49	31.49	31.31	31.31	+0.45%	1,388
Mar 9, 2026	30.27	31.17	30.27	31.17	+1.96%	594
Mar 6, 2026	29.47	30.86	29.47	30.57	-1.28%	9,805
Mar 5, 2026	31.11	31.11	30.82	30.97	-1.45%	1,072
Mar 4, 2026	31.34	31.42	31.32	31.42	+1.28%	762
Mar 3, 2026	30.47	31.02	30.42	31.02	-3.18%	6,441
Mar 2, 2026	31.63	32.04	31.63	32.04	-0.32%	4,621
Feb 27, 2026	32.05	32.15	31.88	32.15	-0.13%	1,027
Feb 26, 2026	31.91	32.19	31.81	32.19	-0.73%	720
Feb 25, 2026	32.35	32.43	32.27	32.43	+0.28%	1,432
Feb 24, 2026	32.37	32.37	32.31	32.34	+1.48%	582
Feb 23, 2026	31.87	31.87	31.87	31.87	-0.98%	209
Feb 20, 2026	32.05	32.18	32.05	32.18	+0.30%	937
Feb 19, 2026	32.90	32.90	31.98	32.08	+0.50%	788
Feb 18, 2026	32.06	32.06	31.93	31.93	+0.87%	614
Feb 17, 2026	31.64	31.65	31.06	31.65	-0.34%	2,785
Feb 13, 2026	31.39	31.87	31.39	31.76	+0.96%	2,455
Feb 12, 2026	32.23	32.23	31.46	31.46	-2.71%	1,878
Feb 11, 2026	32.01	32.33	32.01	32.33	+1.16%	1,123
Feb 10, 2026	32.00	32.00	31.96	31.96	+0.23%	857
Feb 9, 2026	31.89	31.91	31.78	31.89	+2.49%	25,037
Feb 6, 2026	30.61	31.11	30.61	31.11	+4.85%	6,521
Feb 5, 2026	29.76	29.76	29.68	29.68	-1.93%	581
Feb 4, 2026	29.87	30.26	29.87	30.26	-1.93%	436
Feb 3, 2026	30.80	30.86	30.80	30.86	+0.69%	770
Feb 2, 2026	30.50	30.64	30.33	30.64	+0.64%	1,799
Jan 30, 2026	30.45	30.45	30.45	30.45	-3.18%	114
Jan 29, 2026	31.58	31.64	30.87	31.45	-0.55%	5,103
Jan 28, 2026	31.33	31.62	31.33	31.62	+0.92%	745
Jan 27, 2026	31.33	31.33	31.33	31.33	+1.23%	148
Jan 26, 2026	31.49	31.49	30.95	30.95	-0.12%	2,311
Jan 23, 2026	31.05	31.12	30.97	30.99	+0.06%	2,960
Jan 22, 2026	30.93	31.07	30.93	30.97	+0.63%	2,810
Jan 21, 2026	30.72	30.87	30.57	30.78	+1.13%	2,345
Jan 20, 2026	30.59	30.69	30.43	30.43	-1.12%	845
Jan 16, 2026	30.76	30.92	30.76	30.78	-0.49%	1,947
Jan 15, 2026	30.86	31.12	30.86	30.93	+1.11%	3,281
Jan 14, 2026	32.00	32.00	30.43	30.59	-0.92%	6,750
Jan 13, 2026	30.96	30.96	30.87	30.87	-0.48%	693
Jan 12, 2026	30.76	31.11	30.76	31.02	+1.45%	5,506
Jan 9, 2026	30.61	30.61	30.50	30.58	+1.15%	1,455
Jan 8, 2026	30.07	30.27	30.05	30.23	-0.39%	2,917
Jan 7, 2026	30.31	30.35	30.31	30.35	-1.30%	1,315
Jan 6, 2026	30.75	30.75	30.69	30.75	+0.18%	3,329
Jan 5, 2026	30.61	30.70	30.61	30.70	+0.54%	918
Jan 2, 2026	30.49	30.53	30.41	30.53	+2.01%	1,204
Dec 31, 2025	30.10	30.10	29.93	29.93	-0.80%	2,233
Dec 30, 2025	30.21	30.29	30.17	30.17	+0.02%	979
Dec 29, 2025	30.25	30.27	30.10	30.17	-0.85%	2,275
Dec 26, 2025	30.38	30.44	30.32	30.42	+0.20%	2,969
Dec 24, 2025	30.40	30.40	30.30	30.36	+0.08%	1,303
Dec 23, 2025	30.35	30.35	30.27	30.34	-0.75%	1,375
Dec 22, 2025	30.49	30.66	30.49	30.57	+0.99%	2,082
Dec 19, 2025	30.32	30.34	30.25	30.27	+0.80%	3,484
Dec 18, 2025	30.03	30.03	30.03	30.03	+1.35%	686
Dec 17, 2025	31.01	31.01	29.62	29.63	-1.64%	1,101
Dec 16, 2025	29.98	30.13	29.96	30.13	-0.01%	1,197
Dec 15, 2025	30.25	30.25	30.07	30.13	-0.34%	4,506
Dec 12, 2025	30.20	30.29	30.04	30.23	-1.50%	3,994
Dec 11, 2025	30.20	30.70	30.20	30.70	+1.09%	1,345
Dec 10, 2025	30.06	30.36	30.05	30.36	+0.90%	18,858
Dec 9, 2025	30.18	30.19	30.08	30.09	-0.44%	1,600
Dec 8, 2025	31.13	31.13	30.23	30.23	-0.70%	3,235
Dec 5, 2025	31.14	31.14	30.36	30.44	-0.46%	2,706
Dec 4, 2025	30.45	30.63	30.40	30.58	+0.31%	4,141
Dec 3, 2025	30.49	30.55	30.48	30.48	-0.38%	2,110
Dec 2, 2025	30.71	30.71	30.60	30.60	-0.29%	1,559
Dec 1, 2025	30.83	30.86	30.65	30.69	-0.48%	11,577
Nov 28, 2025	30.64	30.87	30.64	30.83	+0.72%	3,089
Nov 26, 2025	30.47	30.77	30.46	30.61	+1.14%	3,556
Nov 25, 2025	30.65	30.65	29.86	30.27	+0.80%	27,762
Nov 24, 2025	29.79	30.06	29.79	30.03	+2.26%	52,484
Nov 21, 2025	30.23	30.23	28.91	29.37	+1.06%	3,342
Nov 20, 2025	30.22	30.26	28.97	29.06	-2.25%	10,166
Nov 19, 2025	29.94	29.94	29.62	29.73	+0.21%	5,747
Nov 18, 2025	29.50	29.78	29.45	29.66	-0.37%	3,469
Nov 17, 2025	30.21	30.23	29.62	29.77	-1.28%	4,832
Nov 14, 2025	29.95	30.33	29.95	30.16	-0.38%	1,298
Nov 13, 2025	30.92	30.92	30.27	30.27	-2.06%	3,570
Nov 12, 2025	30.90	30.91	30.90	30.91	+0.38%	564
Nov 11, 2025	31.32	31.32	30.68	30.80	-0.28%	1,071
Nov 10, 2025	30.61	30.88	30.61	30.88	+1.86%	3,412
Nov 7, 2025	30.11	30.32	29.85	30.32	+0.34%	1,389
Nov 6, 2025	30.64	30.64	30.21	30.21	-0.99%	1,367
Nov 5, 2025	30.52	30.52	30.52	30.52	+0.91%	415
Nov 4, 2025	30.25	30.44	30.24	30.24	-2.23%	4,186
Nov 3, 2025	30.89	31.11	30.79	30.93	+0.17%	4,871

Daily open, high, low, close and volume for EA Series Trust Intelligent Alpha Atlas ETF (GPT). Showing 249 trading days. Unadjusted prices.