EA Series Trust (STXK) Historical Stock Data
31.06 ↑0.16 (0.51%)
As of August 28, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, STXK is down -0.04% a day on average. There have been 14 days where EA Series Trust closed green and 16 days where STXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 31.02 | 31.06 | ↑$0.04 (0.13%) | 30.87 | 31.09 | 7.82K |
| 2024-10-03 | 30.73 | 30.90 | ↑$0.17 (0.57%) | 30.61 | 30.90 | 5.79K |
| 2024-10-02 | 30.87 | 30.96 | ↑$0.09 (0.29%) | 30.87 | 30.97 | 8.31K |
| 2024-10-01 | 31.07 | 31.01 | ↓$0.05 (-0.16%) | 30.87 | 31.07 | 3.51K |
| 2024-09-30 | 31.41 | 31.39 | ↓$0.02 (-0.07%) | 31.23 | 31.43 | 6.48K |
| 2024-09-27 | 31.40 | 31.37 | ↓$0.03 (-0.09%) | 31.21 | 31.54 | 3.26K |
| 2024-09-26 | 31.40 | 31.32 | ↓$0.08 (-0.25%) | 31.30 | 31.44 | 28.11K |
| 2024-09-25 | 31.37 | 31.09 | ↓$0.28 (-0.89%) | 31.08 | 31.37 | 4.43K |
| 2024-09-24 | 31.42 | 31.44 | ↑$0.02 (0.07%) | 31.42 | 31.47 | 3.80K |
| 2024-09-23 | 31.58 | 31.41 | ↓$0.17 (-0.54%) | 31.35 | 31.58 | 3.60K |
| 2024-09-20 | 31.52 | 31.42 | ↓$0.10 (-0.33%) | 31.40 | 31.54 | 16.31K |
| 2024-09-19 | 31.73 | 31.65 | ↓$0.08 (-0.26%) | 31.50 | 31.73 | 4.21K |
| 2024-09-18 | 31.01 | 31.06 | ↑$0.05 (0.16%) | 31.00 | 31.40 | 12.14K |
| 2024-09-17 | 31.15 | 31.05 | ↓$0.10 (-0.32%) | 31.05 | 31.33 | 14.29K |
| 2024-09-16 | 30.84 | 30.89 | ↑$0.05 (0.17%) | 30.73 | 30.90 | 14.72K |
| 2024-09-13 | 30.49 | 30.71 | ↑$0.22 (0.72%) | 30.49 | 30.76 | 23.24K |
| 2024-09-12 | 29.66 | 30.00 | ↑$0.34 (1.16%) | 29.66 | 30.00 | 1.94K |
| 2024-09-11 | 29.25 | 29.70 | ↑$0.45 (1.55%) | 29.25 | 29.70 | 2.86K |
| 2024-09-10 | 29.60 | 29.60 | ↑$0.00 (0.00%) | 29.54 | 29.60 | 5.35K |
| 2024-09-09 | 29.74 | 29.65 | ↓$0.09 (-0.29%) | 29.65 | 29.74 | 3.79K |
| 2024-09-06 | 30.14 | 29.57 | ↓$0.57 (-1.89%) | 29.55 | 30.14 | 7.57K |
| 2024-09-05 | 30.33 | 30.13 | ↓$0.20 (-0.66%) | 30.01 | 30.33 | 8K |
| 2024-09-04 | 30.24 | 30.31 | ↑$0.07 (0.24%) | 30.24 | 30.57 | 1.58K |
| 2024-09-03 | 31.06 | 30.87 | ↓$0.19 (-0.61%) | 30.29 | 31.10 | 20.21K |
| 2024-08-30 | 31.11 | 31.24 | ↑$0.13 (0.42%) | 30.98 | 31.24 | 2.44K |
| 2024-08-29 | 31.05 | 31.03 | ↓$0.02 (-0.07%) | 31.03 | 31.26 | 5.05K |
| 2024-08-28 | 30.85 | 30.86 | ↑$0.01 (0.04%) | 30.85 | 31.06 | 6.80K |
| 2024-08-27 | 31.06 | 31.03 | ↓$0.03 (-0.10%) | 30.97 | 31.12 | 8.22K |
| 2024-08-26 | 31.49 | 31.22 | ↓$0.27 (-0.84%) | 31.22 | 31.54 | 2.21K |
| 2024-08-23 | 31.06 | 31.27 | ↑$0.21 (0.66%) | 31.06 | 31.27 | 3.33K |
Create an account or log in to view more rows.
$STXK nearing a decent swing entry point
$STXK This stock is the golden ticket.
$STXK let’s gooooo
$STXK i like the stock
$STXK nice gap
$STXK death cross will complete today
$STXK due for a spike!
$STXK bought more
$STXK soon
$STXK has just been halted from trading.