EA Series Trust (STXT) Historical Stock Data
20.04 ↓0.04 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXT is up 0.03% a day on average. There have been 16 days where EA Series Trust closed green and 14 days where STXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 20.08 | 20.04 | ↓$0.04 (-0.22%) | 19.99 | 20.08 | 13.90K |
| 2025-07-07 | 20.10 | 20.08 | ↓$0.02 (-0.12%) | 20.03 | 20.10 | 11.95K |
| 2025-07-03 | 20.13 | 20.09 | ↓$0.04 (-0.20%) | 20.06 | 20.13 | 12.13K |
| 2025-07-02 | 20.11 | 20.13 | ↑$0.02 (0.12%) | 20.07 | 20.16 | 15.33K |
| 2025-07-01 | 20.15 | 20.17 | ↑$0.02 (0.10%) | 20.12 | 20.18 | 20.32K |
| 2025-06-30 | 20.21 | 20.17 | ↓$0.04 (-0.19%) | 20.15 | 20.29 | 10.20K |
| 2025-06-27 | 20.15 | 20.13 | ↓$0.02 (-0.12%) | 20.10 | 20.17 | 5.68K |
| 2025-06-26 | 20.23 | 20.23 | ↓$0.00 (-0.02%) | 20.21 | 20.25 | 9.53K |
| 2025-06-25 | 20.17 | 20.17 | ↓$0.01 (-0.02%) | 20.14 | 20.21 | 15.43K |
| 2025-06-24 | 20.12 | 20.21 | ↑$0.09 (0.46%) | 20.12 | 20.33 | 6.90K |
| 2025-06-23 | 20.08 | 20.12 | ↑$0.04 (0.17%) | 20.08 | 20.15 | 14.28K |
| 2025-06-20 | 20.04 | 20.07 | ↑$0.03 (0.13%) | 20.00 | 20.08 | 6.89K |
| 2025-06-18 | 20.00 | 20.03 | ↑$0.03 (0.16%) | 20.00 | 20.07 | 9.20K |
| 2025-06-17 | 20.00 | 19.99 | ↓$0.02 (-0.08%) | 19.97 | 20.00 | 6.41K |
| 2025-06-16 | 19.99 | 19.97 | ↓$0.02 (-0.10%) | 19.94 | 20.00 | 9.13K |
| 2025-06-13 | 20.04 | 20.00 | ↓$0.04 (-0.22%) | 19.98 | 20.04 | 8.10K |
| 2025-06-12 | 19.92 | 20.02 | ↑$0.10 (0.50%) | 19.92 | 20.07 | 11.18K |
| 2025-06-11 | 20.00 | 19.95 | ↓$0.05 (-0.25%) | 19.89 | 20.00 | 5.96K |
| 2025-06-10 | 20.00 | 19.94 | ↓$0.07 (-0.33%) | 19.92 | 20.00 | 18.79K |
| 2025-06-09 | 19.74 | 19.84 | ↑$0.10 (0.52%) | 19.74 | 19.89 | 19.46K |
| 2025-06-06 | 19.84 | 19.84 | ↑$0.00 (0.00%) | 19.79 | 19.92 | 11.82K |
| 2025-06-05 | 20.05 | 19.97 | ↓$0.08 (-0.40%) | 19.96 | 20.06 | 31.87K |
| 2025-06-04 | 19.94 | 20.01 | ↑$0.06 (0.33%) | 19.94 | 20.01 | 8.40K |
| 2025-06-03 | 19.85 | 19.90 | ↑$0.04 (0.21%) | 19.85 | 19.92 | 6.83K |
| 2025-06-02 | 19.90 | 19.88 | ↓$0.02 (-0.08%) | 19.86 | 19.91 | 25.34K |
| 2025-05-30 | 19.91 | 19.95 | ↑$0.04 (0.18%) | 19.86 | 19.96 | 12.36K |
| 2025-05-29 | 19.87 | 19.90 | ↑$0.03 (0.15%) | 19.87 | 19.94 | 7.26K |
| 2025-05-28 | 19.92 | 19.93 | ↑$0.01 (0.05%) | 19.90 | 19.94 | 12.87K |
| 2025-05-27 | 19.92 | 19.95 | ↑$0.02 (0.11%) | 19.90 | 19.95 | 17.21K |
| 2025-05-23 | 19.87 | 19.88 | ↑$0.01 (0.05%) | 19.84 | 19.89 | 390.59K |
Create an account or log in to view more rows.
$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
$STXT cup and handle forming