Skip to main content
Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
28.80
+0.07 (0.24%)
Nov 21, 2024, 2:51 PM EST - Market closed

STXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.8528.8528.6728.7328.73-0.83%8,100
Nov 19, 202428.8329.0228.8328.9728.970.35%9,504
Nov 18, 202428.6628.8928.6628.8728.870.86%3,071
Nov 15, 202428.7928.7928.4528.6228.620.39%15,876
Nov 14, 202428.8028.8028.4828.5128.51-0.62%17,995
Nov 13, 202428.6228.7828.5728.6928.69-0.83%54,057
Nov 12, 202429.5029.5028.8428.9328.93-1.53%12,333
Nov 11, 202429.4929.4929.2829.3829.38-1.14%22,881
Nov 8, 202429.9029.9029.6529.7229.72-0.90%10,136
Nov 7, 202429.8430.0629.8429.9929.990.48%10,201
Nov 6, 202429.4329.8629.4329.8529.85-0.38%10,981
Nov 5, 202429.8230.0129.7329.9629.960.98%6,873
Nov 4, 202429.8129.8129.5629.6729.670.30%9,716
Nov 1, 202429.7529.7529.4529.5829.580.37%7,168
Oct 31, 202429.8029.8029.2429.4729.47-0.80%10,517
Oct 30, 202429.6929.7329.6429.7129.71-0.90%5,480
Oct 29, 202429.8129.9829.8129.9829.980.07%20,483
Oct 28, 202429.9930.0129.9329.9629.960.10%9,361
Oct 25, 202429.9730.0629.8329.9329.930.03%9,594
Oct 24, 202430.2530.2529.7729.9229.92-0.20%7,949
Oct 23, 202429.9930.1329.7829.9829.98-0.46%13,410
Oct 22, 202430.0430.1530.0030.1230.12-0.61%11,848
Oct 21, 202430.3530.4930.1830.3030.30-0.48%10,219
Oct 18, 202430.5030.5530.3830.4530.450.50%7,791
Oct 17, 202430.4030.4330.1730.3030.30-0.30%6,667
Oct 16, 202430.2730.3930.2130.3930.390.70%17,782
Oct 15, 202430.3730.3830.1330.1830.18-0.85%12,973
Oct 14, 202430.3230.4430.2530.4430.440.46%5,929
Oct 11, 202430.3030.3830.0230.3030.300.55%17,356
Oct 10, 202430.2330.2329.9530.1330.13-0.06%10,689
Oct 9, 202430.0430.1929.9630.1530.150.20%12,757
Oct 8, 202429.8530.0929.8530.0930.091.17%14,399
Oct 7, 202429.9129.9529.7429.7429.74-0.56%14,101
Oct 4, 202429.9829.9829.7629.9129.91-0.07%8,818
Oct 3, 202429.9729.9829.7029.9329.93-1.09%17,585
Oct 2, 202430.2130.3130.1330.2630.260.12%34,697
Oct 1, 202430.4330.4330.0430.2230.22-0.40%9,287
Sep 30, 202430.4030.4430.2530.3430.34-2.16%25,068
Sep 27, 202431.7031.7430.9731.0231.02-2.23%7,113
Sep 26, 202431.9031.9031.5031.7231.422.17%8,667
Sep 25, 202431.4531.5231.0231.0530.75-0.64%10,074
Sep 24, 202431.1031.3231.0031.2530.951.23%8,104
Sep 23, 202430.7130.8830.7130.8730.580.82%6,947
Sep 20, 202430.8030.8030.4730.6230.33-0.33%10,294
Sep 19, 202430.6030.7830.4230.7230.431.49%58,417
Sep 18, 202430.2530.5130.2530.2729.980.07%12,358
Sep 17, 202430.3530.3530.2530.2529.96-0.17%17,312
Sep 16, 202430.1830.3130.1330.3030.010.13%12,328
Sep 13, 202430.2030.2930.2030.2629.970.62%13,168
Sep 12, 202429.8630.0929.8630.0829.791.16%3,298
Sep 11, 202429.5229.7429.3929.7329.450.21%6,589
Sep 10, 202429.6729.6729.5429.6729.39-0.02%11,155
Sep 9, 202429.7229.7429.6729.6729.390.93%4,042
Sep 6, 202430.0430.0429.2929.4029.12-1.87%14,416
Sep 5, 202429.8430.0229.8329.9629.670.16%6,499
Sep 4, 202429.8730.1029.8329.9129.63-0.33%6,929
Sep 3, 202430.4030.4029.8430.0129.72-1.61%19,796
Aug 30, 202430.5330.5330.3330.5030.210.13%8,185
Aug 29, 202430.5230.6030.4630.4630.17-0.36%13,645
Aug 28, 202430.6830.6830.4230.5730.28-0.18%13,532
Aug 27, 202430.5630.6730.5330.6330.33-0.02%8,869
Aug 26, 202430.8230.8230.6030.6330.34-0.62%5,820
Aug 23, 202430.4130.8230.4130.8230.531.78%9,099
Aug 22, 202430.6030.6030.2130.2829.99-1.34%8,396
Aug 21, 202430.6730.7230.5230.6930.400.20%15,535
Aug 20, 202430.6730.7330.4730.6330.34-0.23%25,451
Aug 19, 202430.5530.7530.4330.7030.410.56%19,355
Aug 16, 202430.2630.6430.2130.5330.241.33%11,106
Aug 15, 202429.9430.1929.9430.1329.840.97%31,905
Aug 14, 202429.7329.9129.7329.8429.560.07%16,945
Aug 13, 202429.5029.8929.5029.8229.541.02%15,457
Aug 12, 202429.5529.6529.4629.5229.24-11,978
Aug 9, 202429.2129.5529.2129.5229.241.03%7,210
Aug 8, 202428.9029.3028.9029.2228.941.99%19,557
Aug 7, 202429.0829.1228.5728.6528.380.60%41,115
Aug 6, 202428.1928.6028.0828.4828.211.42%37,141
Aug 5, 202427.6828.2827.6828.0827.81-3.83%169,923
Aug 2, 202429.2529.2629.1229.2028.92-2.11%14,516
Aug 1, 202430.1630.2429.7229.8329.55-1.58%13,688
Jul 31, 202430.2530.3230.1730.3130.022.12%5,832
Jul 30, 202429.7929.7929.5529.6829.40-0.30%11,406
Jul 29, 202429.8729.8729.6729.7729.49-0.03%6,860
Jul 26, 202429.7129.8129.6029.7829.500.47%12,994
Jul 25, 202429.3329.7329.3329.6429.360.54%17,563
Jul 24, 202429.7029.8129.4429.4829.20-1.47%21,109
Jul 23, 202429.7729.9729.7729.9229.64-0.30%12,900
Jul 22, 202429.9030.0729.8930.0129.720.54%105,620
Jul 19, 202430.1330.1329.8529.8529.57-1.32%1,876
Jul 18, 202430.5030.5030.2430.2529.96-0.88%4,091
Jul 17, 202430.7030.7030.4930.5230.23-1.64%12,084
Jul 16, 202430.8931.0630.8531.0330.730.78%18,712
Jul 15, 202430.9530.9530.7230.7930.50-0.72%14,296
Jul 12, 202430.9331.0930.8931.0130.720.11%7,665
Jul 11, 202431.1631.1630.9230.9830.690.19%6,858
Jul 10, 202430.8230.9530.7630.9230.630.75%11,213
Jul 9, 202430.6730.7230.6330.6930.400.16%8,235
Jul 8, 202430.7030.7230.5830.6430.350.48%9,329
Jul 5, 202430.2730.4930.2730.4930.201.14%7,059
Jul 3, 202429.9230.1529.9230.1529.861.24%8,647
Jul 2, 202429.5729.8329.5729.7829.500.13%23,246