Strive Emerging Markets Ex-China ETF (STXE) Historical Stock Data
28.75 ↑0.22 (0.76%)
As of May 2, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, STXE is up 0.02% a day on average. There have been 14 days where Strive Emerging Markets Ex-China ETF closed green and 16 days where STXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.83 | 28.75 | ↓$0.08 (-0.29%) | 28.65 | 28.83 | 9.84K |
| 2024-05-02 | 28.39 | 28.53 | ↑$0.14 (0.50%) | 28.34 | 28.57 | 8.98K |
| 2024-05-01 | 28.23 | 28.22 | ↓$0.01 (-0.04%) | 28.12 | 28.23 | 2.58K |
| 2024-04-30 | 28.40 | 28.22 | ↓$0.18 (-0.63%) | 28.22 | 28.40 | 7.50K |
| 2024-04-29 | 28.48 | 28.46 | ↓$0.02 (-0.08%) | 28.40 | 28.48 | 2.37K |
| 2024-04-26 | 28.15 | 28.45 | ↑$0.30 (1.05%) | 28.15 | 28.45 | 3.63K |
| 2024-04-25 | 27.86 | 28.05 | ↑$0.19 (0.70%) | 27.86 | 28.06 | 9.55K |
| 2024-04-24 | 28.13 | 28.08 | ↓$0.05 (-0.18%) | 27.98 | 28.16 | 10.15K |
| 2024-04-23 | 27.75 | 28.02 | ↑$0.27 (0.98%) | 27.75 | 28.05 | 4.46K |
| 2024-04-22 | 27.67 | 27.77 | ↑$0.10 (0.37%) | 27.59 | 27.80 | 5.37K |
| 2024-04-19 | 27.65 | 27.64 | ↓$0.01 (-0.04%) | 27.54 | 27.65 | 11.13K |
| 2024-04-18 | 27.91 | 27.78 | ↓$0.13 (-0.47%) | 27.75 | 27.91 | 8.47K |
| 2024-04-17 | 27.92 | 27.83 | ↓$0.09 (-0.32%) | 27.74 | 27.95 | 17.82K |
| 2024-04-16 | 27.81 | 27.84 | ↑$0.03 (0.11%) | 27.76 | 27.87 | 12.88K |
| 2024-04-15 | 28.54 | 28.14 | ↓$0.40 (-1.40%) | 28.14 | 28.56 | 22.25K |
| 2024-04-12 | 28.58 | 28.47 | ↓$0.11 (-0.38%) | 28.37 | 28.62 | 21.73K |
| 2024-04-11 | 28.98 | 28.95 | ↓$0.03 (-0.09%) | 28.77 | 28.98 | 11.66K |
| 2024-04-10 | 28.76 | 28.77 | ↑$0.01 (0.05%) | 28.68 | 28.77 | 6.38K |
| 2024-04-09 | 29.26 | 29.23 | ↓$0.03 (-0.11%) | 29.14 | 29.26 | 30.56K |
| 2024-04-08 | 29.01 | 29.02 | ↑$0.01 (0.05%) | 28.97 | 29.04 | 7.14K |
| 2024-04-05 | 28.68 | 28.86 | ↑$0.18 (0.62%) | 28.68 | 28.87 | 6.71K |
| 2024-04-04 | 29.09 | 28.72 | ↓$0.37 (-1.27%) | 28.69 | 29.10 | 11.22K |
| 2024-04-03 | 28.55 | 28.77 | ↑$0.22 (0.77%) | 28.55 | 28.81 | 17.80K |
| 2024-04-02 | 28.65 | 28.72 | ↑$0.07 (0.25%) | 28.65 | 28.76 | 11.97K |
| 2024-04-01 | 28.71 | 28.62 | ↓$0.09 (-0.31%) | 28.58 | 28.77 | 13.29K |
| 2024-03-28 | 28.64 | 28.71 | ↑$0.07 (0.24%) | 28.64 | 28.71 | 6.57K |
| 2024-03-27 | 28.65 | 28.66 | ↑$0.01 (0.03%) | 28.57 | 28.66 | 12.22K |
| 2024-03-26 | 28.65 | 28.59 | ↓$0.06 (-0.21%) | 28.58 | 28.65 | 13.38K |
| 2024-03-25 | 28.52 | 28.71 | ↑$0.19 (0.67%) | 28.52 | 28.71 | 6.45K |
| 2024-03-22 | 28.59 | 28.57 | ↓$0.02 (-0.07%) | 28.52 | 28.60 | 10.96K |
Create an account or log in to view more rows.
$STXE hope everyone has a good weekend
$STXE hows short doing? Keep short pls
we need your money.
$STXE shaking weak hands that’s all
$STXE has just been halted from trading.
$STXE hope everyone has a good weekend
$STXE yeah we're going green today
$STXE almost go time