Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
33.77
+0.18 (0.52%)
At close: Oct 6, 2025, 4:00 PM EDT
33.77
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
STXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.66 | 33.86 | 33.60 | 33.78 | - | 0.54% | 7,941 |
| Oct 3, 2025 | 33.55 | 33.74 | 33.53 | 33.60 | 33.60 | 0.75% | 4,694 |
| Oct 2, 2025 | 33.54 | 33.54 | 33.19 | 33.35 | 33.35 | 0.44% | 4,861 |
| Oct 1, 2025 | 33.15 | 33.32 | 33.15 | 33.20 | 33.20 | 0.96% | 10,882 |
| Sep 30, 2025 | 32.71 | 32.90 | 32.71 | 32.88 | 32.88 | 0.27% | 16,195 |
| Sep 29, 2025 | 32.96 | 32.96 | 32.77 | 32.80 | 32.80 | -0.74% | 6,795 |
| Sep 26, 2025 | 32.82 | 33.11 | 32.82 | 33.04 | 32.64 | -0.40% | 23,560 |
| Sep 25, 2025 | 33.11 | 33.17 | 33.05 | 33.17 | 32.77 | -0.51% | 7,756 |
| Sep 24, 2025 | 33.60 | 33.76 | 33.31 | 33.34 | 32.93 | -0.85% | 7,787 |
| Sep 23, 2025 | 33.69 | 33.71 | 33.58 | 33.63 | 33.22 | 0.39% | 5,578 |
| Sep 22, 2025 | 33.32 | 33.50 | 33.26 | 33.50 | 33.09 | 0.73% | 49,265 |
| Sep 19, 2025 | 33.17 | 33.26 | 33.12 | 33.25 | 32.85 | -0.02% | 4,163 |
| Sep 18, 2025 | 33.10 | 33.26 | 33.10 | 33.26 | 32.85 | 0.29% | 4,536 |
| Sep 17, 2025 | 33.26 | 33.34 | 32.91 | 33.16 | 32.76 | 0.04% | 11,261 |
| Sep 16, 2025 | 33.21 | 33.21 | 32.99 | 33.15 | 32.75 | 1.07% | 19,515 |
| Sep 15, 2025 | 32.65 | 32.82 | 32.65 | 32.80 | 32.40 | 0.33% | 14,117 |
| Sep 12, 2025 | 32.52 | 32.69 | 32.52 | 32.69 | 32.30 | 0.62% | 9,936 |
| Sep 11, 2025 | 32.51 | 32.62 | 32.49 | 32.49 | 32.09 | 0.71% | 6,020 |
| Sep 10, 2025 | 32.31 | 32.35 | 32.23 | 32.26 | 31.87 | 1.19% | 2,367 |
| Sep 9, 2025 | 31.89 | 31.93 | 31.82 | 31.88 | 31.49 | 0.24% | 14,040 |
| Sep 8, 2025 | 31.68 | 31.81 | 31.68 | 31.81 | 31.42 | 0.59% | 4,556 |
| Sep 5, 2025 | 31.88 | 31.88 | 31.49 | 31.62 | 31.24 | 0.67% | 3,522 |
| Sep 4, 2025 | 31.29 | 31.41 | 31.23 | 31.41 | 31.03 | 0.64% | 3,396 |
| Sep 3, 2025 | 31.18 | 31.32 | 31.18 | 31.21 | 30.83 | 0.43% | 3,963 |
| Sep 2, 2025 | 30.95 | 31.08 | 30.93 | 31.08 | 30.70 | -0.30% | 2,705 |
| Aug 29, 2025 | 31.50 | 31.50 | 31.09 | 31.17 | 30.79 | -1.18% | 2,694 |
| Aug 28, 2025 | 31.39 | 31.55 | 31.39 | 31.54 | 31.16 | 0.46% | 3,717 |
| Aug 27, 2025 | 31.38 | 31.54 | 31.20 | 31.40 | 31.02 | -0.30% | 5,954 |
| Aug 26, 2025 | 31.55 | 31.55 | 31.33 | 31.49 | 31.11 | -0.38% | 6,346 |
| Aug 25, 2025 | 31.62 | 31.76 | 30.80 | 31.61 | 31.23 | -0.48% | 5,508 |
| Aug 22, 2025 | 31.65 | 31.81 | 31.65 | 31.77 | 31.38 | 1.04% | 8,384 |
| Aug 21, 2025 | 31.32 | 31.44 | 31.32 | 31.44 | 31.06 | -0.05% | 1,194 |
| Aug 20, 2025 | 31.29 | 31.46 | 31.27 | 31.46 | 31.07 | -0.68% | 1,576 |
| Aug 19, 2025 | 31.81 | 31.82 | 31.62 | 31.67 | 31.29 | -0.92% | 3,318 |
| Aug 18, 2025 | 31.77 | 31.97 | 31.77 | 31.97 | 31.58 | 0.77% | 5,117 |
| Aug 15, 2025 | 31.83 | 31.83 | 31.37 | 31.72 | 31.34 | 0.03% | 4,625 |
| Aug 14, 2025 | 31.70 | 31.80 | 31.63 | 31.71 | 31.32 | -0.99% | 9,392 |
| Aug 13, 2025 | 32.01 | 32.21 | 31.92 | 32.03 | 31.64 | 0.31% | 8,213 |
| Aug 12, 2025 | 31.68 | 31.93 | 31.65 | 31.93 | 31.54 | 1.32% | 3,125 |
| Aug 11, 2025 | 31.44 | 31.55 | 31.44 | 31.51 | 31.13 | -0.20% | 4,660 |
| Aug 8, 2025 | 31.58 | 31.63 | 31.52 | 31.58 | 31.19 | 0.16% | 4,259 |
| Aug 7, 2025 | 31.60 | 31.66 | 31.50 | 31.53 | 31.14 | 1.29% | 6,005 |
| Aug 6, 2025 | 31.09 | 31.16 | 30.96 | 31.13 | 30.75 | 0.18% | 8,352 |
| Aug 5, 2025 | 31.14 | 31.25 | 31.03 | 31.07 | 30.69 | 0.35% | 3,181 |
| Aug 4, 2025 | 30.97 | 31.12 | 30.94 | 30.96 | 30.58 | 0.71% | 7,078 |
| Aug 1, 2025 | 30.82 | 30.86 | 30.71 | 30.74 | 30.37 | -0.64% | 5,335 |
| Jul 31, 2025 | 30.83 | 31.12 | 30.83 | 30.94 | 30.57 | -0.16% | 6,712 |
| Jul 30, 2025 | 31.19 | 31.19 | 30.99 | 30.99 | 30.61 | -0.41% | 3,439 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.05 | 31.12 | 30.74 | 0.06% | 5,052 |
| Jul 28, 2025 | 31.20 | 31.20 | 31.05 | 31.10 | 30.72 | -0.89% | 5,364 |