Get early access! Join the Twelve Data AI Assistant waitlist now.

BBLU

14.32000 USD
0.14
0.99%
Last update Aug 12, 3:54 PM EDT
Pre-market
Day range
14.18500
14.32000
Previous close
14.18000
Open
14.25
Access this ETF data via API
Subscribe
EA Bridgeway Blue Chip ETF
14.32
0.14
0.99%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 12, 2025 14.25 14.32 14.19 14.32 0.49% 51300
Aug 11, 2025 14.19 14.24 14.14 14.18 -0.07% 85300
Aug 08, 2025 14.05 14.19 14.05 14.16 0.78% 59400
Aug 07, 2025 14.15 14.15 14 14.06 -0.64% 67200
Aug 06, 2025 14.03 14.13 14.00 14.11 0.57% 52800
Aug 05, 2025 14.07 14.09 13.98 14.02 -0.36% 65800
Aug 04, 2025 13.94 14.06 13.94 14.06 0.86% 47800
Aug 01, 2025 13.89 13.91 13.80 13.81 -0.58% 91900
Jul 31, 2025 14.22 14.22 14.01 14.04 -1.27% 102600
Jul 30, 2025 14.15 14.15 14.04 14.12 -0.21% 42300
Jul 29, 2025 14.15 14.17 14.10 14.12 -0.25% 32100
Jul 28, 2025 14.13 14.18 14.12 14.13 0 80300
Jul 25, 2025 14.09 14.16 14.09 14.14 0.35% 45200
Jul 24, 2025 14.08 14.11 14.04 14.05 -0.21% 102500
Jul 23, 2025 13.99 14.11 13.96 14.11 0.86% 33200
Jul 22, 2025 13.90 13.93 13.88 13.89 -0.07% 36200
Jul 21, 2025 13.95 14 13.94 13.94 -0.09% 89000
Jul 18, 2025 14 14 13.88 13.92 -0.57% 50300
Jul 17, 2025 13.86 13.96 13.86 13.92 0.43% 112000
Jul 16, 2025 13.84 13.90 13.76 13.90 0.43% 64100
Jul 15, 2025 13.87 13.90 13.76 13.80 -0.50% 158800
Jul 14, 2025 13.84 13.87 13.81 13.85 0.07% 83300
Pre-market

Exchange is currently open for pre-market.
Main market opens in 1 hour 24 minutes

08:05
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).