Strive Emerging Markets Ex-China ETF (STXE) Historical Stock Data
29.78 ↑0.14 (0.47%)
As of July 26, 2024, 2:27pm EST.
Historical Data
In the past 30 trading days, STXE is up 0.04% a day on average. There have been 17 days where Strive Emerging Markets Ex-China ETF closed green and 13 days where STXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29.71 | 29.78 | ↑$0.07 (0.24%) | 29.64 | 29.81 | 12.99K |
| 2024-07-25 | 29.41 | 29.64 | ↑$0.23 (0.80%) | 29.41 | 29.70 | 17.56K |
| 2024-07-24 | 29.70 | 29.48 | ↓$0.22 (-0.74%) | 29.44 | 29.75 | 21.11K |
| 2024-07-23 | 29.77 | 29.92 | ↑$0.15 (0.50%) | 29.77 | 29.97 | 12.90K |
| 2024-07-22 | 29.90 | 30.01 | ↑$0.11 (0.37%) | 29.89 | 30.07 | 105.62K |
| 2024-07-19 | 29.95 | 29.85 | ↓$0.10 (-0.33%) | 29.85 | 29.95 | 1.88K |
| 2024-07-18 | 30.50 | 30.25 | ↓$0.25 (-0.82%) | 30.24 | 30.50 | 4.09K |
| 2024-07-17 | 30.70 | 30.52 | ↓$0.18 (-0.59%) | 30.49 | 30.70 | 12.07K |
| 2024-07-16 | 30.89 | 31.03 | ↑$0.14 (0.45%) | 30.85 | 31.06 | 18.71K |
| 2024-07-15 | 30.95 | 30.79 | ↓$0.16 (-0.52%) | 30.72 | 30.95 | 14.30K |
| 2024-07-12 | 30.94 | 31.01 | ↑$0.07 (0.24%) | 30.94 | 31.09 | 7.66K |
| 2024-07-11 | 31.16 | 30.98 | ↓$0.18 (-0.58%) | 30.92 | 31.16 | 6.86K |
| 2024-07-10 | 30.82 | 30.92 | ↑$0.10 (0.32%) | 30.82 | 30.94 | 11.21K |
| 2024-07-09 | 30.67 | 30.69 | ↑$0.02 (0.07%) | 30.63 | 30.72 | 8.24K |
| 2024-07-08 | 30.70 | 30.64 | ↓$0.06 (-0.20%) | 30.58 | 30.72 | 9.33K |
| 2024-07-05 | 30.27 | 30.49 | ↑$0.22 (0.74%) | 30.27 | 30.49 | 7.06K |
| 2024-07-03 | 29.92 | 30.15 | ↑$0.23 (0.77%) | 29.92 | 30.15 | 8.62K |
| 2024-07-02 | 29.68 | 29.78 | ↑$0.11 (0.35%) | 29.68 | 29.83 | 23.25K |
| 2024-07-01 | 29.75 | 29.74 | ↓$0.01 (-0.03%) | 29.69 | 29.82 | 11.35K |
| 2024-06-28 | 29.84 | 29.74 | ↓$0.10 (-0.34%) | 29.66 | 29.84 | 4.01K |
| 2024-06-27 | 29.75 | 29.73 | ↓$0.02 (-0.07%) | 29.60 | 29.75 | 8.82K |
| 2024-06-26 | 29.47 | 29.57 | ↑$0.11 (0.36%) | 29.47 | 29.58 | 11.27K |
| 2024-06-25 | 29.45 | 29.62 | ↑$0.17 (0.57%) | 29.45 | 29.62 | 12.29K |
| 2024-06-24 | 29.60 | 29.60 | ↑$0.00 (0.00%) | 29.55 | 29.64 | 14.05K |
| 2024-06-21 | 29.63 | 29.52 | ↓$0.11 (-0.37%) | 29.52 | 29.66 | 7.62K |
| 2024-06-20 | 29.83 | 29.70 | ↓$0.13 (-0.44%) | 29.59 | 29.83 | 50.44K |
| 2024-06-18 | 29.63 | 29.68 | ↑$0.05 (0.19%) | 29.63 | 29.68 | 6.21K |
| 2024-06-17 | 29.12 | 29.30 | ↑$0.18 (0.62%) | 29.12 | 29.30 | 8.22K |
| 2024-06-14 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 28.94 | 29.10 | 4.11K |
| 2024-06-13 | 29.10 | 29.03 | ↓$0.07 (-0.24%) | 28.93 | 29.10 | 19.93K |
Create an account or log in to view more rows.
$STXE strong move here
$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