Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
37.64
-0.14 (-0.37%)
At close: Jan 8, 2026, 4:00 PM EST
37.64
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
STXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 37.72 | 37.73 | 37.53 | 37.64 | 37.64 | -0.37% | 5,487 |
| Jan 7, 2026 | 37.99 | 37.99 | 37.73 | 37.78 | 37.78 | -0.42% | 2,677 |
| Jan 6, 2026 | 37.79 | 37.95 | 37.79 | 37.94 | 37.94 | 1.23% | 6,432 |
| Jan 5, 2026 | 37.23 | 37.59 | 37.23 | 37.48 | 37.48 | 1.41% | 7,630 |
| Jan 2, 2026 | 36.64 | 37.04 | 36.64 | 36.96 | 36.96 | 2.90% | 7,310 |
| Dec 31, 2025 | 36.17 | 36.17 | 35.90 | 35.92 | 35.92 | -0.56% | 5,741 |
| Dec 30, 2025 | 35.95 | 36.15 | 35.95 | 36.12 | 36.12 | 0.98% | 3,154 |
| Dec 29, 2025 | 35.85 | 36.00 | 35.75 | 35.77 | 35.77 | 0.11% | 12,934 |
| Dec 26, 2025 | 35.71 | 35.73 | 35.51 | 35.73 | 35.73 | 0.67% | 4,221 |
| Dec 24, 2025 | 35.57 | 35.61 | 35.49 | 35.49 | 35.49 | 0.14% | 2,728 |
| Dec 23, 2025 | 35.23 | 35.46 | 35.20 | 35.44 | 35.44 | 0.94% | 8,993 |
| Dec 22, 2025 | 35.07 | 35.20 | 35.07 | 35.11 | 35.11 | 0.55% | 3,471 |
| Dec 19, 2025 | 34.98 | 35.02 | 34.92 | 34.92 | 34.92 | 0.78% | 5,077 |
| Dec 18, 2025 | 34.61 | 34.81 | 34.54 | 34.65 | 34.65 | 1.49% | 6,606 |
| Dec 17, 2025 | 34.61 | 34.61 | 34.13 | 34.14 | 34.14 | -0.84% | 5,769 |
| Dec 16, 2025 | 34.37 | 34.49 | 34.37 | 34.43 | 34.43 | -0.63% | 5,814 |
| Dec 15, 2025 | 34.87 | 34.87 | 34.60 | 34.65 | 34.65 | -0.08% | 9,254 |
| Dec 12, 2025 | 35.02 | 35.10 | 34.65 | 34.68 | 34.68 | -1.54% | 11,357 |
| Dec 11, 2025 | 35.31 | 35.31 | 35.13 | 35.22 | 35.22 | -0.95% | 5,899 |
| Dec 10, 2025 | 35.27 | 35.56 | 35.22 | 35.56 | 35.37 | 1.22% | 6,562 |
| Dec 9, 2025 | 35.15 | 35.18 | 35.13 | 35.13 | 34.95 | 0.37% | 4,266 |
| Dec 8, 2025 | 35.18 | 35.18 | 34.97 | 35.00 | 34.82 | -0.28% | 6,200 |
| Dec 5, 2025 | 35.27 | 35.42 | 34.95 | 35.10 | 34.92 | 0.80% | 4,714 |
| Dec 4, 2025 | 34.80 | 34.88 | 34.76 | 34.82 | 34.64 | 0.12% | 7,720 |
| Dec 3, 2025 | 34.69 | 34.81 | 34.69 | 34.78 | 34.60 | -0.09% | 2,242 |
| Dec 2, 2025 | 34.69 | 34.81 | 34.59 | 34.81 | 34.63 | 0.87% | 6,767 |
| Dec 1, 2025 | 34.58 | 34.70 | 34.50 | 34.51 | 34.33 | -0.68% | 5,654 |
| Nov 28, 2025 | 34.71 | 34.82 | 34.64 | 34.75 | 34.56 | -0.11% | 1,694 |
| Nov 26, 2025 | 34.67 | 34.79 | 34.64 | 34.79 | 34.60 | 1.44% | 3,114 |
| Nov 25, 2025 | 34.18 | 34.29 | 34.00 | 34.29 | 34.11 | 0.47% | 4,254 |
| Nov 24, 2025 | 33.83 | 34.19 | 33.83 | 34.13 | 33.95 | 0.36% | 5,711 |
| Nov 21, 2025 | 33.77 | 34.12 | 33.59 | 34.01 | 33.83 | -0.14% | 7,265 |
| Nov 20, 2025 | 34.79 | 34.86 | 34.05 | 34.05 | 33.87 | -1.15% | 6,929 |
| Nov 19, 2025 | 34.62 | 34.62 | 34.33 | 34.45 | 34.27 | -0.12% | 3,732 |
| Nov 18, 2025 | 34.43 | 34.64 | 34.31 | 34.49 | 34.31 | -0.39% | 7,225 |
| Nov 17, 2025 | 34.93 | 35.01 | 34.57 | 34.62 | 34.44 | -1.12% | 6,171 |
| Nov 14, 2025 | 34.84 | 35.08 | 34.84 | 35.02 | 34.83 | 0.62% | 4,095 |
| Nov 13, 2025 | 35.29 | 35.29 | 34.79 | 34.80 | 34.62 | -1.66% | 6,434 |
| Nov 12, 2025 | 35.50 | 35.50 | 35.32 | 35.39 | 35.20 | -0.13% | 5,174 |
| Nov 11, 2025 | 35.27 | 35.47 | 35.27 | 35.43 | 35.24 | 0.31% | 7,710 |
| Nov 10, 2025 | 35.10 | 35.32 | 35.03 | 35.32 | 35.13 | 1.87% | 7,358 |
| Nov 7, 2025 | 34.30 | 34.67 | 34.30 | 34.67 | 34.49 | -0.11% | 5,270 |
| Nov 6, 2025 | 35.05 | 35.13 | 34.69 | 34.71 | 34.53 | -1.84% | 6,612 |
| Nov 5, 2025 | 34.84 | 35.36 | 34.84 | 35.36 | 35.17 | 1.04% | 7,439 |
| Nov 4, 2025 | 35.09 | 35.27 | 35.00 | 35.00 | 34.81 | -2.22% | 3,458 |
| Nov 3, 2025 | 35.74 | 35.84 | 35.70 | 35.79 | 35.60 | 1.07% | 7,304 |
| Oct 31, 2025 | 35.64 | 35.64 | 35.31 | 35.41 | 35.22 | 0.35% | 5,807 |
| Oct 30, 2025 | 35.34 | 35.43 | 35.29 | 35.29 | 35.10 | -0.93% | 8,226 |
| Oct 29, 2025 | 35.80 | 35.85 | 35.58 | 35.62 | 35.43 | 0.73% | 5,658 |
| Oct 28, 2025 | 35.05 | 35.40 | 35.05 | 35.36 | 35.18 | 0.24% | 5,734 |