MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBLU — EA Bridgeway Blue Chip ETF
NYSE ArcaEA Bridgeway Blue Chip ETF
$17.19
+0.10(+0.59%)
- O
- 17.22
- H
- 17.24
- L
- 17.15
- V
- 85.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.19
Period Return+44.45%
Period High$17.58
Period Low$11.73
Avg Daily Volume88.1K
Total Trading Days365
BBLU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.22 | $17.24 | $17.15 | $17.19 | +$0.10 | +0.59% | 85,757 | $17.19 | $17.15 $17.24 |
| Oct 1, 2026 | $17.15 | $17.16 | $17.01 | $17.09 | $-0.02 | -0.12% | 111,036 | $17.06 | $17.01 $17.16 |
| Sep 30, 2026 | $17.24 | $17.25 | $17.11 | $17.11 | $-0.08 | -0.47% | 72,980 | $17.21 | $17.11 $17.25 |
| Sep 29, 2026 | $17.22 | $17.24 | $17.18 | $17.19 | $-0.04 | -0.23% | 110,216 | $17.21 | $17.18 $17.24 |
| Sep 28, 2026 | $17.33 | $17.34 | $17.23 | $17.23 | $-0.17 | -0.98% | 117,408 | $17.28 | $17.23 $17.34 |
| Sep 25, 2026 | $17.39 | $17.41 | $17.32 | $17.40 | +$0.03 | +0.17% | 119,660 | $17.37 | $17.32 $17.41 |
| Sep 24, 2026 | $17.30 | $17.39 | $17.30 | $17.37 | +$0.05 | +0.29% | 113,732 | $17.36 | $17.30 $17.39 |
| Sep 23, 2026 | $17.45 | $17.45 | $17.32 | $17.32 | $-0.11 | -0.64% | 83,836 | $17.36 | $17.32 $17.45 |
| Sep 22, 2026 | $17.50 | $17.52 | $17.42 | $17.43 | $-0.08 | -0.45% | 93,542 | $17.45 | $17.42 $17.52 |
| Sep 21, 2026 | $17.32 | $17.54 | $17.32 | $17.51 | +$0.27 | +1.57% | 161,286 | $17.45 | $17.32 $17.54 |
| Sep 18, 2026 | $17.27 | $17.32 | $17.20 | $17.24 | $-0.08 | -0.46% | 97,442 | $17.24 | $17.20 $17.32 |
| Sep 17, 2026 | $17.34 | $17.34 | $17.28 | $17.32 | +$0.12 | +0.70% | 85,306 | $17.32 | $17.28 $17.34 |
| Sep 16, 2026 | $17.31 | $17.33 | $17.11 | $17.20 | $-0.11 | -0.61% | 122,178 | $17.26 | $17.11 $17.33 |
| Sep 15, 2026 | $17.31 | $17.34 | $17.28 | $17.31 | $-0.07 | -0.37% | 130,256 | $17.31 | $17.28 $17.34 |
| Sep 14, 2026 | $17.34 | $17.42 | $17.32 | $17.37 | +$0.01 | +0.06% | 136,075 | $17.37 | $17.32 $17.42 |
| Sep 11, 2026 | $17.37 | $17.40 | $17.32 | $17.36 | +$0.13 | +0.75% | 102,738 | $17.36 | $17.32 $17.40 |
| Sep 10, 2026 | $17.26 | $17.29 | $17.21 | $17.23 | $-0.10 | -0.58% | 106,648 | $17.24 | $17.21 $17.29 |
| Sep 9, 2026 | $17.30 | $17.35 | $17.27 | $17.33 | $-0.01 | -0.06% | 104,721 | $17.31 | $17.27 $17.35 |
| Sep 8, 2026 | $17.35 | $17.35 | $17.31 | $17.34 | $-0.03 | -0.17% | 71,358 | $17.32 | $17.31 $17.35 |
| Sep 4, 2026 | $17.48 | $17.51 | $17.36 | $17.37 | $-0.18 | -1.03% | 149,419 | $17.40 | $17.36 $17.51 |
| Sep 3, 2026 | $17.46 | $17.58 | $17.44 | $17.55 | +$0.16 | +0.92% | 91,520 | $17.50 | $17.44 $17.58 |
| Sep 2, 2026 | $17.35 | $17.43 | $17.35 | $17.39 | +$0.08 | +0.43% | 121,667 | $17.39 | $17.35 $17.43 |
| Sep 1, 2026 | $17.33 | $17.42 | $17.30 | $17.32 | $-0.08 | -0.43% | 97,412 | $17.34 | $17.30 $17.42 |
| Aug 31, 2026 | $17.38 | $17.41 | $17.36 | $17.39 | $-0.03 | -0.20% | 62,762 | $17.39 | $17.36 $17.41 |
| Aug 28, 2026 | $17.38 | $17.50 | $17.38 | $17.42 | +$0.05 | +0.28% | 49,285 | $17.43 | $17.38 $17.50 |
| Aug 27, 2026 | $17.36 | $17.40 | $17.33 | $17.38 | +$0.01 | +0.03% | 43,592 | $17.36 | $17.33 $17.40 |
| Aug 26, 2026 | $17.37 | $17.42 | $17.35 | $17.37 | $-0.06 | -0.32% | 67,099 | $17.39 | $17.35 $17.42 |
| Aug 25, 2026 | $17.38 | $17.43 | $17.38 | $17.43 | +$0.05 | +0.26% | 91,627 | $17.42 | $17.38 $17.43 |
| Aug 24, 2026 | $17.36 | $17.41 | $17.34 | $17.38 | +$0.02 | +0.12% | 47,730 | $17.37 | $17.34 $17.41 |
| Aug 21, 2026 | $17.27 | $17.41 | $17.27 | $17.36 | +$0.15 | +0.87% | 70,176 | $17.34 | $17.27 $17.41 |