EA Series Trust (STXK) Historical Stock Data

33.91 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STXK is down -0.12% a day on average. There have been 12 days where EA Series Trust closed green and 18 days where STXK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	34.03	33.91	↓$0.12 (-0.36%)	33.85	34.03	10.21K
2025-12-22	34.20	34.08	↓$0.12 (-0.35%)	34.07	34.25	10.90K
2025-12-19	33.81	33.78	↓$0.03 (-0.08%)	33.76	33.81	2.07K
2025-12-18	33.71	33.62	↓$0.09 (-0.27%)	33.62	33.92	2.40K
2025-12-17	33.80	33.46	↓$0.34 (-1.02%)	33.46	33.94	1.11K
2025-12-16	33.77	33.68	↓$0.09 (-0.27%)	33.60	33.84	5.90K
2025-12-15	33.93	33.87	↓$0.06 (-0.19%)	33.85	33.97	7K
2025-12-12	34.53	34.09	↓$0.44 (-1.28%)	34.09	34.53	5.39K
2025-12-11	34.17	34.46	↑$0.29 (0.85%)	34.17	34.50	3.80K
2025-12-10	33.82	34.30	↑$0.48 (1.42%)	33.82	34.30	0.92K
2025-12-09	33.97	33.75	↓$0.22 (-0.65%)	33.75	33.97	3.17K
2025-12-08	33.93	33.67	↓$0.26 (-0.77%)	33.67	33.93	3.87K
2025-12-05	33.86	33.78	↓$0.08 (-0.22%)	33.78	33.97	4.01K
2025-12-04	33.76	33.90	↑$0.13 (0.40%)	33.76	34.00	3.29K
2025-12-03	33.58	33.82	↑$0.24 (0.70%)	33.58	33.82	6.80K
2025-12-02	33.41	33.30	↓$0.10 (-0.31%)	33.30	33.41	9.90K
2025-12-01	33.34	33.25	↓$0.09 (-0.27%)	33.25	33.61	7.45K
2025-11-28	33.60	33.58	↓$0.02 (-0.07%)	33.58	33.60	590
2025-11-26	33.47	33.47	↑$0.00 (0.00%)	33.47	33.64	2.10K
2025-11-25	32.79	33.26	↑$0.47 (1.42%)	32.79	33.32	11.19K
2025-11-24	32.33	32.53	↑$0.20 (0.62%)	32.33	32.57	9.27K
2025-11-21	31.56	32.10	↑$0.54 (1.72%)	31.56	32.21	6.71K
2025-11-20	32.15	31.23	↓$0.93 (-2.88%)	31.23	32.28	6.51K
2025-11-19	31.66	31.69	↑$0.03 (0.08%)	31.64	31.76	8.38K
2025-11-18	31.58	31.67	↑$0.09 (0.27%)	31.40	31.85	20.54K
2025-11-17	32.04	31.61	↓$0.43 (-1.33%)	31.53	32.17	17.29K
2025-11-14	32.08	32.32	↑$0.24 (0.74%)	32.08	32.42	18.12K
2025-11-13	32.69	32.33	↓$0.36 (-1.11%)	32.32	32.69	4.84K
2025-11-12	33.22	32.99	↓$0.23 (-0.69%)	32.99	33.22	9.16K
2025-11-11	32.95	33.08	↑$0.13 (0.40%)	32.92	33.12	6.54K