Strive Emerging Markets Ex-China ETF (STXE) Historical Stock Data
24.74 ↑0.15 (0.62%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, STXE is down -0.07% a day on average. There have been 15 days where Strive Emerging Markets Ex-China ETF closed green and 15 days where STXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 24.83 | 24.74 | ↓$0.09 (-0.36%) | 24.69 | 24.83 | 148.56K |
| 2023-03-29 | 24.58 | 24.59 | ↑$0.01 (0.03%) | 24.48 | 24.62 | 9.73K |
| 2023-03-28 | 24.45 | 24.41 | ↓$0.04 (-0.16%) | 24.37 | 24.45 | 15.22K |
| 2023-03-27 | 24.26 | 24.31 | ↑$0.05 (0.21%) | 24.26 | 24.40 | 6.10K |
| 2023-03-24 | 24.28 | 24.56 | ↑$0.28 (1.15%) | 24.23 | 24.56 | 96.92K |
| 2023-03-23 | 24.55 | 24.41 | ↓$0.14 (-0.58%) | 24.41 | 24.62 | 1.08K |
| 2023-03-22 | 24.25 | 24.29 | ↑$0.05 (0.19%) | 24.25 | 24.51 | 73.07K |
| 2023-03-21 | 24.10 | 24.20 | ↑$0.10 (0.41%) | 23.98 | 24.21 | 4.70K |
| 2023-03-20 | 23.96 | 23.93 | ↓$0.03 (-0.12%) | 23.83 | 24.00 | 2.99K |
| 2023-03-17 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.76 | 23.98 | 3.70K |
| 2023-03-16 | 23.58 | 24.01 | ↑$0.43 (1.81%) | 23.58 | 24.03 | 19.82K |
| 2023-03-15 | 23.46 | 23.58 | ↑$0.12 (0.52%) | 23.37 | 23.58 | 4.15K |
| 2023-03-14 | 24.12 | 24.00 | ↓$0.12 (-0.48%) | 23.96 | 24.12 | 27.32K |
| 2023-03-13 | 24.10 | 24.09 | ↓$0.01 (-0.02%) | 24.08 | 24.19 | 1.24K |
| 2023-03-10 | 24.38 | 24.19 | ↓$0.19 (-0.77%) | 24.19 | 24.38 | 12.23K |
| 2023-03-09 | 24.65 | 24.42 | ↓$0.23 (-0.93%) | 24.42 | 24.69 | 16.52K |
| 2023-03-08 | 24.66 | 24.74 | ↑$0.08 (0.34%) | 24.63 | 24.74 | 1.75K |
| 2023-03-07 | 24.86 | 24.59 | ↓$0.27 (-1.10%) | 24.53 | 24.86 | 12.01K |
| 2023-03-06 | 24.90 | 24.85 | ↓$0.05 (-0.18%) | 24.81 | 24.95 | 1.69K |
| 2023-03-03 | 24.61 | 24.77 | ↑$0.16 (0.65%) | 24.56 | 24.81 | 1.38K |
| 2023-03-02 | 24.40 | 24.51 | ↑$0.11 (0.45%) | 24.36 | 24.54 | 12.49K |
| 2023-03-01 | 24.41 | 24.41 | ↑$0.00 (0.02%) | 24.40 | 24.54 | 4.55K |
| 2023-02-28 | 24.29 | 24.24 | ↓$0.05 (-0.21%) | 24.20 | 24.30 | 12.40K |
| 2023-02-27 | 24.32 | 24.25 | ↓$0.06 (-0.26%) | 24.25 | 24.33 | 7.61K |
| 2023-02-24 | 24.50 | 24.23 | ↓$0.27 (-1.08%) | 24.20 | 24.50 | 9.38K |
| 2023-02-23 | 24.59 | 24.69 | ↑$0.09 (0.39%) | 24.57 | 24.80 | 14.47K |
| 2023-02-22 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.51 | 24.58 | 11.60K |
| 2023-02-21 | 25.17 | 24.63 | ↓$0.54 (-2.16%) | 24.55 | 25.17 | 15.56K |
| 2023-02-17 | 24.94 | 24.96 | ↑$0.02 (0.08%) | 24.90 | 25.01 | 15.07K |
| 2023-02-16 | 24.96 | 25.05 | ↑$0.09 (0.38%) | 24.89 | 25.16 | 8.15K |
Create an account or log in to view more rows.
No comments yet. Be the first.