EA Series Trust (STXT) Historical Stock Data
20.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXT is down -0.07% a day on average. There have been 11 days where EA Series Trust closed green and 19 days where STXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 20.18 | 20.17 | ↓$0.01 (-0.05%) | 20.13 | 20.18 | 14.53K |
| 2025-12-15 | 20.13 | 20.12 | ↓$0.01 (-0.05%) | 20.12 | 20.15 | 22.05K |
| 2025-12-12 | 20.08 | 20.13 | ↑$0.05 (0.25%) | 20.08 | 20.13 | 16.60K |
| 2025-12-11 | 20.20 | 20.16 | ↓$0.04 (-0.19%) | 20.16 | 20.20 | 12.87K |
| 2025-12-10 | 20.23 | 20.11 | ↓$0.12 (-0.59%) | 20.09 | 20.23 | 16.14K |
| 2025-12-09 | 20.12 | 20.10 | ↓$0.03 (-0.12%) | 20.09 | 20.12 | 15.98K |
| 2025-12-08 | 20.17 | 20.10 | ↓$0.07 (-0.35%) | 20.10 | 20.19 | 16.92K |
| 2025-12-05 | 20.14 | 20.14 | ↑$0.00 (0.01%) | 20.14 | 20.21 | 21.96K |
| 2025-12-04 | 20.22 | 20.18 | ↓$0.04 (-0.18%) | 20.17 | 20.23 | 18.50K |
| 2025-12-03 | 20.22 | 20.24 | ↑$0.02 (0.11%) | 20.22 | 20.25 | 11.79K |
| 2025-12-02 | 20.23 | 20.19 | ↓$0.04 (-0.20%) | 20.16 | 20.23 | 8.80K |
| 2025-12-01 | 20.21 | 20.19 | ↓$0.02 (-0.10%) | 20.19 | 20.21 | 4.91K |
| 2025-11-28 | 20.40 | 20.31 | ↓$0.09 (-0.46%) | 20.25 | 20.40 | 10.80K |
| 2025-11-26 | 20.25 | 20.29 | ↑$0.04 (0.22%) | 20.24 | 20.29 | 15.95K |
| 2025-11-25 | 20.33 | 20.34 | ↑$0.01 (0.05%) | 20.32 | 20.35 | 16.79K |
| 2025-11-24 | 20.26 | 20.28 | ↑$0.02 (0.08%) | 20.26 | 20.29 | 11.53K |
| 2025-11-21 | 20.22 | 20.25 | ↑$0.03 (0.15%) | 20.21 | 20.25 | 12.86K |
| 2025-11-20 | 20.14 | 20.19 | ↑$0.05 (0.25%) | 20.14 | 20.21 | 16.23K |
| 2025-11-19 | 20.19 | 20.18 | ↓$0.02 (-0.07%) | 20.18 | 20.20 | 6.70K |
| 2025-11-18 | 20.24 | 20.18 | ↓$0.06 (-0.32%) | 20.12 | 20.24 | 36.57K |
| 2025-11-17 | 20.08 | 20.15 | ↑$0.07 (0.36%) | 20.08 | 20.18 | 16.92K |
| 2025-11-14 | 20.20 | 20.16 | ↓$0.04 (-0.22%) | 20.15 | 20.20 | 9.58K |
| 2025-11-13 | 20.22 | 20.20 | ↓$0.02 (-0.10%) | 20.20 | 20.22 | 12.40K |
| 2025-11-12 | 20.24 | 20.25 | ↑$0.01 (0.05%) | 20.24 | 20.31 | 16.54K |
| 2025-11-11 | 20.21 | 20.25 | ↑$0.04 (0.18%) | 20.21 | 20.25 | 4.84K |
| 2025-11-10 | 20.26 | 20.23 | ↓$0.03 (-0.15%) | 20.21 | 20.26 | 7.89K |
| 2025-11-07 | 20.29 | 20.25 | ↓$0.04 (-0.20%) | 20.23 | 20.29 | 14.43K |
| 2025-11-06 | 20.23 | 20.20 | ↓$0.03 (-0.14%) | 20.20 | 20.26 | 179.40K |
| 2025-11-05 | 20.20 | 20.16 | ↓$0.04 (-0.20%) | 20.16 | 20.20 | 2.68K |
| 2025-11-04 | 20.27 | 20.24 | ↓$0.03 (-0.13%) | 20.20 | 20.29 | 10.28K |
Create an account or log in to view more rows.
$STXT wow
looking like it’s going to be a monster day!
$STXT good times
$STXT Rug pull soon?
$STXT I'm not afraid.
I'm long
And I'm strong..........
$STXT not yet time to short
$STXT oh my!
$STXT my put options are fine
$STXT what happened?
$STXT check out the one month chart.
Perfect bull flag.
$STXT beauty. Bag secured