Strive Emerging Markets Ex-China ETF (STXE) Historical Stock Data

29.21 ↑0.04 (0.14%)
As of May 24, 2024, 2:45pm EST.

Historical Data

In the past 30 trading days, STXE is down -0.01% a day on average. There have been 13 days where Strive Emerging Markets Ex-China ETF closed green and 17 days where STXE closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2429.1429.17↑$0.03 (0.10%)29.1329.223.53K
2024-05-2329.3729.06↓$0.31 (-1.06%)29.0329.379.74K
2024-05-2229.1429.04↓$0.10 (-0.34%)29.0329.143.39K
2024-05-2129.0729.08↑$0.01 (0.02%)28.8929.1011.03K
2024-05-2029.1729.11↓$0.06 (-0.22%)29.1129.184.22K
2024-05-1729.2429.21↓$0.03 (-0.10%)29.1029.2413.86K
2024-05-1629.1629.11↓$0.05 (-0.16%)29.0729.162.38K
2024-05-1529.0029.23↑$0.23 (0.80%)29.0029.2311.88K
2024-05-1428.7428.91↑$0.17 (0.59%)28.7428.917.04K
2024-05-1328.7828.63↓$0.15 (-0.54%)28.5928.7910.05K
2024-05-1028.8028.57↓$0.23 (-0.80%)28.5328.808.58K
2024-05-0928.5228.58↑$0.06 (0.21%)28.4928.596.46K
2024-05-0828.6328.72↑$0.09 (0.30%)28.5628.744.43K
2024-05-0728.7428.68↓$0.06 (-0.21%)28.6528.7411.18K
2024-05-0628.8029.04↑$0.24 (0.83%)28.6929.044.10K
2024-05-0328.8328.75↓$0.08 (-0.29%)28.6528.839.84K
2024-05-0228.3928.53↑$0.14 (0.50%)28.3428.578.98K
2024-05-0128.2328.22↓$0.01 (-0.04%)28.1228.232.58K
2024-04-3028.4028.22↓$0.18 (-0.63%)28.2228.407.50K
2024-04-2928.4828.46↓$0.02 (-0.08%)28.4028.482.37K
2024-04-2628.1528.45↑$0.30 (1.05%)28.1528.453.63K
2024-04-2527.8628.05↑$0.19 (0.70%)27.8628.069.55K
2024-04-2428.1328.08↓$0.05 (-0.18%)27.9828.1610.15K
2024-04-2327.7528.02↑$0.27 (0.98%)27.7528.054.46K
2024-04-2227.6727.77↑$0.10 (0.37%)27.5927.805.37K
2024-04-1927.6527.64↓$0.01 (-0.04%)27.5427.6511.13K
2024-04-1827.9127.78↓$0.13 (-0.47%)27.7527.918.47K
2024-04-1727.9227.83↓$0.09 (-0.32%)27.7427.9517.82K
2024-04-1627.8127.84↑$0.03 (0.11%)27.7627.8712.88K
2024-04-1528.5428.14↓$0.40 (-1.40%)28.1428.5622.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.