Skip to main content
EA Bridgeway Blue Chip ETF (BBLU)
NYSEARCA: BBLU · Real-Time Price · USD
15.67
-0.05 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
15.67
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.7315.7515.7015.7315.73-0.28%59,966
Apr 24, 202615.7815.7815.6915.7715.770.50%56,418
Apr 23, 202615.7515.7715.5715.6915.69-0.63%74,469
Apr 22, 202615.7515.7915.7115.7915.790.89%90,223
Apr 21, 202615.6915.7415.6215.6515.65-0.06%104,762
Apr 20, 202615.7315.7415.6315.6615.66-0.57%77,642
Apr 17, 202615.6115.7815.6115.7515.750.72%105,138
Apr 16, 202615.5315.6415.5315.6415.640.75%120,280
Apr 15, 202615.4315.5315.4215.5215.520.78%34,938
Apr 14, 202615.2615.4015.2615.4015.400.85%62,414
Apr 13, 202615.0715.2715.0715.2715.271.06%84,424
Apr 10, 202615.1715.2115.1015.1115.11-0.59%73,593
Apr 9, 202615.1215.2015.0715.2015.200.66%66,381
Apr 8, 202615.1615.1615.0315.1015.101.55%88,940
Apr 7, 202614.8714.8714.7414.8714.87-85,658
Apr 6, 202614.8114.8714.7914.8714.870.41%142,800
Apr 2, 202614.6214.8114.6214.8114.810.37%110,386
Apr 1, 202614.8114.8314.7414.7614.76-0.03%117,866
Mar 31, 202614.5614.7614.5314.7614.762.50%110,806
Mar 30, 202614.5114.5414.3414.4014.40-0.07%154,060
Mar 27, 202614.5914.5914.3814.4114.41-1.50%64,895
Mar 26, 202614.7614.7814.6114.6314.63-1.25%85,992
Mar 25, 202614.7814.8414.7714.8214.820.82%68,073
Mar 24, 202614.6614.7714.6514.7014.70-0.37%90,590
Mar 23, 202614.7414.8614.7214.7514.750.96%77,533
Mar 20, 202614.7314.7314.5414.6114.61-0.88%118,476
Mar 19, 202614.7014.8114.6614.7414.74-0.20%106,701
Mar 18, 202614.9514.9514.7614.7714.77-1.43%85,161
Mar 17, 202615.0815.0914.9814.9914.99-0.23%121,648
Mar 16, 202614.9615.0414.9615.0215.020.94%157,084
Mar 13, 202615.0015.0814.8714.8814.88-0.60%84,295
Mar 12, 202615.0515.0514.9614.9714.97-1.02%144,594
Mar 11, 202615.1315.1915.0615.1315.13-42,555
Mar 10, 202615.1515.2215.0915.1315.13-0.10%63,630
Mar 9, 202614.9415.1914.9015.1415.140.20%158,914
Mar 6, 202615.0615.1514.9815.1115.11-0.59%148,382
Mar 5, 202615.2215.2415.0715.2015.20-0.49%83,477
Mar 4, 202615.1815.2915.1515.2815.280.56%135,934
Mar 3, 202615.0415.2114.9515.1915.19-0.20%166,586
Mar 2, 202615.1615.2915.1415.2215.22-0.33%138,709
Feb 27, 202615.0915.2715.0815.2715.270.79%184,561
Feb 26, 202615.2515.2515.1015.1515.15-0.72%76,276
Feb 25, 202615.2015.2615.2015.2615.260.93%133,776
Feb 24, 202615.0615.1515.0415.1215.120.53%130,376
Feb 23, 202615.1715.2315.0215.0415.04-1.14%136,578
Feb 20, 202615.1115.2315.1115.2115.210.28%126,660
Feb 19, 202615.1515.2415.1415.1715.17-0.33%128,389
Feb 18, 202615.2015.2615.1615.2215.220.20%188,254
Feb 17, 202615.1715.2115.0615.1915.190.07%150,355
Feb 13, 202615.1715.2715.1415.1815.180.07%124,902
Feb 12, 202615.4115.4115.1715.1715.17-1.56%187,464
Feb 11, 202615.4815.5015.3915.4115.41-0.06%113,877
Feb 10, 202615.5115.5615.4215.4215.42-0.64%143,262
Feb 9, 202615.4415.5515.4415.5215.520.42%166,331
Feb 6, 202615.2315.4715.2315.4615.461.88%100,806
Feb 5, 202615.2615.2915.1215.1715.17-1.17%204,334
Feb 4, 202615.4415.4415.2615.3515.35-0.71%132,508
Feb 3, 202615.5115.5615.3615.4615.46-276,501
Feb 2, 202615.3115.5015.3015.4615.460.72%135,980
Jan 30, 202615.2615.3715.2615.3515.350.07%253,391
Jan 29, 202615.3715.3715.1715.3415.340.39%74,275
Jan 28, 202615.3615.3615.2415.2815.28-0.39%98,722
Jan 27, 202615.3315.3415.2915.3415.34-122,021
Jan 26, 202615.3115.3915.3115.3415.340.13%88,940
Jan 23, 202615.2915.3315.2615.3215.320.39%115,136
Jan 22, 202615.2815.3215.2415.2615.260.33%103,010
Jan 21, 202615.0815.2615.0615.2115.211.00%84,998
Jan 20, 202615.1015.1915.0515.0615.06-1.57%115,078
Jan 16, 202615.3415.3415.2715.3015.30-0.05%128,706
Jan 15, 202615.4215.4215.2815.3115.31-0.25%80,658
Jan 14, 202615.3515.3515.2515.3515.35-0.52%143,159
Jan 13, 202615.4615.4615.3715.4315.43-0.16%99,882
Jan 12, 202615.3615.4715.3315.4515.450.26%92,015
Jan 9, 202615.3615.4315.3215.4115.410.48%81,717
Jan 8, 202615.3015.3515.2815.3415.340.44%115,353
Jan 7, 202615.3415.3815.2715.2715.27-0.59%113,568
Jan 6, 202615.2915.3615.2915.3615.360.26%86,135
Jan 5, 202615.3115.3615.3115.3215.320.59%217,474
Jan 2, 202615.3115.3115.1715.2315.23-0.20%146,728
Dec 31, 202515.3415.3515.2615.2615.26-0.65%83,875
Dec 30, 202515.3815.3915.3515.3615.36-0.13%93,897
Dec 29, 202515.4115.4115.3415.3815.38-0.39%50,676
Dec 26, 202515.4615.4615.4015.4415.44-0.03%53,003
Dec 24, 202515.3715.4515.3715.4515.440.42%64,657
Dec 23, 202515.2915.3815.2915.3815.380.52%83,675
Dec 22, 202515.2915.3315.2715.3015.300.39%87,083
Dec 19, 202515.1415.2515.1415.2415.241.20%81,637
Dec 18, 202515.1015.1815.0615.0615.060.33%129,155
Dec 17, 202515.2015.2015.0015.0115.01-0.79%121,570
Dec 16, 202515.1915.1915.0815.1315.13-1.75%80,672
Dec 15, 202515.4615.4815.3815.4015.21-0.13%107,657
Dec 12, 202515.4715.4915.3415.4215.23-0.77%84,907
Dec 11, 202515.4215.5415.3415.5415.350.37%86,040
Dec 10, 202515.4115.5115.3615.4815.290.80%57,677
Dec 9, 202515.3315.4615.3315.3615.17-0.26%175,158
Dec 8, 202515.4515.4915.3815.4015.21-0.42%104,760
Dec 5, 202515.4815.5415.4615.4715.27-0.03%49,279
Dec 4, 202515.5015.5015.4015.4715.280.26%56,550
Dec 3, 202515.3115.4815.3115.4315.240.65%96,785
Dec 2, 202515.3715.4215.3215.3315.14-0.13%108,723