EA Series Trust (STXM) Historical Stock Data
29.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXM is down -0.10% a day on average. There have been 14 days where EA Series Trust closed green and 16 days where STXM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 29.21 | 29.16 | ↓$0.05 (-0.18%) | 29.12 | 29.21 | 850 |
| 2025-12-19 | 28.80 | 28.82 | ↑$0.02 (0.07%) | 28.80 | 28.82 | 391 |
| 2025-12-18 | 28.72 | 28.56 | ↓$0.16 (-0.56%) | 28.55 | 28.72 | 0.97K |
| 2025-12-17 | 28.72 | 28.39 | ↓$0.33 (-1.16%) | 28.39 | 28.72 | 547 |
| 2025-12-16 | 28.71 | 28.59 | ↓$0.12 (-0.41%) | 28.47 | 28.71 | 3.73K |
| 2025-12-15 | 28.83 | 28.73 | ↓$0.10 (-0.35%) | 28.73 | 28.83 | 4.31K |
| 2025-12-12 | 29.38 | 28.88 | ↓$0.50 (-1.71%) | 28.88 | 29.38 | 1.82K |
| 2025-12-11 | 29.16 | 29.31 | ↑$0.15 (0.53%) | 29.15 | 29.31 | 3.67K |
| 2025-12-10 | 28.75 | 29.10 | ↑$0.35 (1.22%) | 28.75 | 29.10 | 1.07K |
| 2025-12-09 | 28.80 | 28.67 | ↓$0.13 (-0.46%) | 28.67 | 28.84 | 2.74K |
| 2025-12-08 | 28.82 | 28.72 | ↓$0.10 (-0.35%) | 28.70 | 28.82 | 2.04K |
| 2025-12-05 | 28.92 | 28.82 | ↓$0.10 (-0.33%) | 28.80 | 28.93 | 5.39K |
| 2025-12-04 | 28.66 | 28.79 | ↑$0.13 (0.44%) | 28.58 | 28.79 | 6.12K |
| 2025-12-03 | 28.44 | 28.59 | ↑$0.15 (0.51%) | 28.44 | 28.59 | 2.61K |
| 2025-12-02 | 28.57 | 28.44 | ↓$0.13 (-0.45%) | 28.44 | 28.57 | 1.18K |
| 2025-12-01 | 28.41 | 28.46 | ↑$0.05 (0.16%) | 28.41 | 28.56 | 5.92K |
| 2025-11-28 | 28.73 | 28.68 | ↓$0.04 (-0.14%) | 28.68 | 28.73 | 420 |
| 2025-11-26 | 28.34 | 28.53 | ↑$0.19 (0.67%) | 28.34 | 28.67 | 2.10K |
| 2025-11-25 | 27.95 | 28.31 | ↑$0.36 (1.27%) | 27.95 | 28.31 | 0.92K |
| 2025-11-24 | 27.60 | 27.84 | ↑$0.24 (0.88%) | 27.60 | 27.84 | 1.27K |
| 2025-11-21 | 27.11 | 27.49 | ↑$0.38 (1.41%) | 27.10 | 27.60 | 2.98K |
| 2025-11-20 | 27.84 | 26.91 | ↓$0.93 (-3.34%) | 26.91 | 27.85 | 4.57K |
| 2025-11-19 | 27.53 | 27.44 | ↓$0.09 (-0.34%) | 27.34 | 27.54 | 2.72K |
| 2025-11-18 | 27.12 | 27.36 | ↑$0.24 (0.90%) | 27.12 | 27.40 | 5.83K |
| 2025-11-17 | 27.57 | 27.27 | ↓$0.30 (-1.07%) | 27.21 | 27.57 | 5.81K |
| 2025-11-14 | 27.32 | 27.73 | ↑$0.41 (1.50%) | 27.32 | 27.96 | 4.46K |
| 2025-11-13 | 28.39 | 27.78 | ↓$0.61 (-2.17%) | 27.76 | 28.39 | 4.08K |
| 2025-11-12 | 28.46 | 28.40 | ↓$0.06 (-0.21%) | 28.40 | 28.48 | 5.94K |
| 2025-11-11 | 28.26 | 28.36 | ↑$0.09 (0.33%) | 28.26 | 28.43 | 2.23K |
| 2025-11-10 | 28.28 | 28.37 | ↑$0.09 (0.32%) | 28.28 | 28.38 | 0.96K |
Create an account or log in to view more rows.
$STXM let’s go baby!
$STXM only getting stronger
$STXM Fake dip news.
$STXM buy and hold and get rewarded
$STXM Shorts talk the talk but cant walk the walk
$STXM I do it for the thrills!
$STXM taking off soon
$STXM Burn burn burn
$STXM Buy it up so it crashes harder in the next two trading days
$STXM Here we go!!!