EA Series Trust (STXE) Historical Stock Data
34.65 ↓0.03 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXE is down -0.04% a day on average. There have been 16 days where EA Series Trust closed green and 14 days where STXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 34.87 | 34.65 | ↓$0.22 (-0.63%) | 34.60 | 34.87 | 9.25K |
| 2025-12-12 | 35.02 | 34.68 | ↓$0.34 (-0.97%) | 34.65 | 35.10 | 11.36K |
| 2025-12-11 | 35.31 | 35.22 | ↓$0.09 (-0.25%) | 35.13 | 35.31 | 5.90K |
| 2025-12-10 | 35.27 | 35.56 | ↑$0.29 (0.82%) | 35.22 | 35.56 | 6.56K |
| 2025-12-09 | 35.15 | 35.13 | ↓$0.02 (-0.06%) | 35.13 | 35.17 | 4.05K |
| 2025-12-08 | 35.18 | 35.00 | ↓$0.18 (-0.51%) | 34.97 | 35.18 | 6.20K |
| 2025-12-05 | 35.27 | 35.10 | ↓$0.17 (-0.48%) | 35.01 | 35.42 | 3.98K |
| 2025-12-04 | 34.80 | 34.82 | ↑$0.02 (0.06%) | 34.80 | 34.88 | 7.03K |
| 2025-12-03 | 34.75 | 34.78 | ↑$0.03 (0.08%) | 34.75 | 34.78 | 1.95K |
| 2025-12-02 | 34.69 | 34.81 | ↑$0.12 (0.35%) | 34.59 | 34.81 | 6.65K |
| 2025-12-01 | 34.58 | 34.51 | ↓$0.07 (-0.20%) | 34.51 | 34.70 | 4.76K |
| 2025-11-28 | 34.71 | 34.75 | ↑$0.04 (0.12%) | 34.71 | 34.82 | 1.69K |
| 2025-11-26 | 34.67 | 34.79 | ↑$0.11 (0.33%) | 34.64 | 34.79 | 2.85K |
| 2025-11-25 | 34.18 | 34.29 | ↑$0.11 (0.32%) | 34.05 | 34.29 | 3.68K |
| 2025-11-24 | 33.83 | 34.13 | ↑$0.31 (0.90%) | 33.83 | 34.19 | 5.37K |
| 2025-11-21 | 33.77 | 34.01 | ↑$0.24 (0.70%) | 33.59 | 34.12 | 7.16K |
| 2025-11-20 | 34.79 | 34.05 | ↓$0.74 (-2.12%) | 34.05 | 34.86 | 6.91K |
| 2025-11-19 | 34.62 | 34.45 | ↓$0.17 (-0.50%) | 34.33 | 34.62 | 3.72K |
| 2025-11-18 | 34.43 | 34.49 | ↑$0.06 (0.17%) | 34.31 | 34.64 | 6.92K |
| 2025-11-17 | 34.93 | 34.62 | ↓$0.31 (-0.88%) | 34.57 | 34.97 | 6.14K |
| 2025-11-14 | 34.84 | 35.02 | ↑$0.18 (0.51%) | 34.84 | 35.07 | 4.10K |
| 2025-11-13 | 35.13 | 34.80 | ↓$0.33 (-0.93%) | 34.80 | 35.13 | 6.42K |
| 2025-11-12 | 35.50 | 35.39 | ↓$0.12 (-0.32%) | 35.32 | 35.50 | 5.14K |
| 2025-11-11 | 35.34 | 35.43 | ↑$0.09 (0.25%) | 35.34 | 35.47 | 7.67K |
| 2025-11-10 | 35.10 | 35.32 | ↑$0.22 (0.63%) | 35.03 | 35.32 | 7.24K |
| 2025-11-07 | 34.30 | 34.67 | ↑$0.37 (1.09%) | 34.30 | 34.67 | 5.18K |
| 2025-11-06 | 35.05 | 34.71 | ↓$0.34 (-0.97%) | 34.69 | 35.13 | 6.61K |
| 2025-11-05 | 34.84 | 35.36 | ↑$0.52 (1.49%) | 34.84 | 35.36 | 7.44K |
| 2025-11-04 | 35.09 | 35.00 | ↓$0.10 (-0.27%) | 35.00 | 35.27 | 3.41K |
| 2025-11-03 | 35.74 | 35.79 | ↑$0.05 (0.14%) | 35.70 | 35.84 | 7.21K |
Create an account or log in to view more rows.
$STXE prepare your cash to buy dip
$STXE happy weekend!
$STXE Exciting times ahead people.
$STXE good times
$STXE gap it slap it ask it !
$STXE great sale!!!! Buy buy buy
$STXE If options never existed
what do you think this stock would be trading at?
$STXE f this stock
$STXE green monday
$STXE super bullish