Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
29.98
+0.02 (0.07%)
Oct 29, 2024, 3:59 PM EDT - Market closed
STXE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 29.81 | 29.98 | 29.81 | 29.98 | 29.98 | 0.07% | 20,483 |
Oct 28, 2024 | 29.99 | 30.01 | 29.93 | 29.96 | 29.96 | 0.10% | 9,361 |
Oct 25, 2024 | 29.97 | 30.06 | 29.83 | 29.93 | 29.93 | 0.03% | 9,594 |
Oct 24, 2024 | 30.25 | 30.25 | 29.77 | 29.92 | 29.92 | -0.20% | 7,949 |
Oct 23, 2024 | 29.99 | 30.13 | 29.78 | 29.98 | 29.98 | -0.46% | 13,410 |
Oct 22, 2024 | 30.04 | 30.15 | 30.00 | 30.12 | 30.12 | -0.61% | 11,848 |
Oct 21, 2024 | 30.35 | 30.49 | 30.18 | 30.30 | 30.30 | -0.48% | 10,219 |
Oct 18, 2024 | 30.50 | 30.55 | 30.38 | 30.45 | 30.45 | 0.50% | 7,791 |
Oct 17, 2024 | 30.40 | 30.43 | 30.17 | 30.30 | 30.30 | -0.30% | 6,667 |
Oct 16, 2024 | 30.27 | 30.39 | 30.21 | 30.39 | 30.39 | 0.70% | 17,782 |
Oct 15, 2024 | 30.37 | 30.38 | 30.13 | 30.18 | 30.18 | -0.85% | 12,973 |
Oct 14, 2024 | 30.32 | 30.44 | 30.25 | 30.44 | 30.44 | 0.46% | 5,929 |
Oct 11, 2024 | 30.30 | 30.38 | 30.02 | 30.30 | 30.30 | 0.55% | 17,356 |
Oct 10, 2024 | 30.23 | 30.23 | 29.95 | 30.13 | 30.13 | -0.06% | 10,689 |
Oct 9, 2024 | 30.04 | 30.19 | 29.96 | 30.15 | 30.15 | 0.20% | 12,757 |
Oct 8, 2024 | 29.85 | 30.09 | 29.85 | 30.09 | 30.09 | 1.17% | 14,399 |
Oct 7, 2024 | 29.91 | 29.95 | 29.74 | 29.74 | 29.74 | -0.56% | 14,101 |
Oct 4, 2024 | 29.98 | 29.98 | 29.76 | 29.91 | 29.91 | -0.07% | 8,818 |
Oct 3, 2024 | 29.97 | 29.98 | 29.70 | 29.93 | 29.93 | -1.09% | 17,585 |
Oct 2, 2024 | 30.21 | 30.31 | 30.13 | 30.26 | 30.26 | 0.12% | 34,697 |
Oct 1, 2024 | 30.43 | 30.43 | 30.04 | 30.22 | 30.22 | -0.40% | 9,287 |
Sep 30, 2024 | 30.40 | 30.44 | 30.25 | 30.34 | 30.34 | -2.16% | 25,068 |
Sep 27, 2024 | 31.70 | 31.74 | 30.97 | 31.02 | 31.02 | -2.23% | 7,113 |
Sep 26, 2024 | 31.90 | 31.90 | 31.50 | 31.72 | 31.42 | 2.17% | 8,667 |
Sep 25, 2024 | 31.45 | 31.52 | 31.02 | 31.05 | 30.75 | -0.64% | 10,074 |
Sep 24, 2024 | 31.10 | 31.32 | 31.00 | 31.25 | 30.95 | 1.23% | 8,104 |
Sep 23, 2024 | 30.71 | 30.88 | 30.71 | 30.87 | 30.58 | 0.82% | 6,947 |
Sep 20, 2024 | 30.80 | 30.80 | 30.47 | 30.62 | 30.33 | -0.33% | 10,294 |
Sep 19, 2024 | 30.60 | 30.78 | 30.42 | 30.72 | 30.43 | 1.49% | 58,417 |
Sep 18, 2024 | 30.25 | 30.51 | 30.25 | 30.27 | 29.98 | 0.07% | 12,358 |
Sep 17, 2024 | 30.35 | 30.35 | 30.25 | 30.25 | 29.96 | -0.17% | 17,312 |
Sep 16, 2024 | 30.18 | 30.31 | 30.13 | 30.30 | 30.01 | 0.13% | 12,328 |
Sep 13, 2024 | 30.20 | 30.29 | 30.20 | 30.26 | 29.97 | 0.62% | 13,168 |
Sep 12, 2024 | 29.86 | 30.09 | 29.86 | 30.08 | 29.79 | 1.16% | 3,298 |
Sep 11, 2024 | 29.52 | 29.74 | 29.39 | 29.73 | 29.45 | 0.21% | 6,589 |
Sep 10, 2024 | 29.67 | 29.67 | 29.54 | 29.67 | 29.39 | -0.02% | 11,155 |
Sep 9, 2024 | 29.72 | 29.74 | 29.67 | 29.67 | 29.39 | 0.93% | 4,042 |
Sep 6, 2024 | 30.04 | 30.04 | 29.29 | 29.40 | 29.12 | -1.87% | 14,416 |
Sep 5, 2024 | 29.84 | 30.02 | 29.83 | 29.96 | 29.67 | 0.16% | 6,499 |
Sep 4, 2024 | 29.87 | 30.10 | 29.83 | 29.91 | 29.63 | -0.33% | 6,929 |
Sep 3, 2024 | 30.40 | 30.40 | 29.84 | 30.01 | 29.72 | -1.61% | 19,796 |
Aug 30, 2024 | 30.53 | 30.53 | 30.33 | 30.50 | 30.21 | 0.13% | 8,185 |
Aug 29, 2024 | 30.52 | 30.60 | 30.46 | 30.46 | 30.17 | -0.36% | 13,645 |
Aug 28, 2024 | 30.68 | 30.68 | 30.42 | 30.57 | 30.28 | -0.18% | 13,532 |
Aug 27, 2024 | 30.56 | 30.67 | 30.53 | 30.63 | 30.33 | -0.02% | 8,869 |
Aug 26, 2024 | 30.82 | 30.82 | 30.60 | 30.63 | 30.34 | -0.62% | 5,820 |
Aug 23, 2024 | 30.41 | 30.82 | 30.41 | 30.82 | 30.53 | 1.78% | 9,099 |
Aug 22, 2024 | 30.60 | 30.60 | 30.21 | 30.28 | 29.99 | -1.34% | 8,396 |
Aug 21, 2024 | 30.67 | 30.72 | 30.52 | 30.69 | 30.40 | 0.20% | 15,535 |
Aug 20, 2024 | 30.67 | 30.73 | 30.47 | 30.63 | 30.34 | -0.23% | 25,451 |
Aug 19, 2024 | 30.55 | 30.75 | 30.43 | 30.70 | 30.41 | 0.56% | 19,355 |
Aug 16, 2024 | 30.26 | 30.64 | 30.21 | 30.53 | 30.24 | 1.33% | 11,106 |
Aug 15, 2024 | 29.94 | 30.19 | 29.94 | 30.13 | 29.84 | 0.97% | 31,905 |
Aug 14, 2024 | 29.73 | 29.91 | 29.73 | 29.84 | 29.56 | 0.07% | 16,945 |
Aug 13, 2024 | 29.50 | 29.89 | 29.50 | 29.82 | 29.54 | 1.02% | 15,457 |
Aug 12, 2024 | 29.55 | 29.65 | 29.46 | 29.52 | 29.24 | - | 11,978 |
Aug 9, 2024 | 29.21 | 29.55 | 29.21 | 29.52 | 29.24 | 1.03% | 7,210 |
Aug 8, 2024 | 28.90 | 29.30 | 28.90 | 29.22 | 28.94 | 1.99% | 19,557 |
Aug 7, 2024 | 29.08 | 29.12 | 28.57 | 28.65 | 28.38 | 0.60% | 41,115 |
Aug 6, 2024 | 28.19 | 28.60 | 28.08 | 28.48 | 28.21 | 1.42% | 37,141 |
Aug 5, 2024 | 27.68 | 28.28 | 27.68 | 28.08 | 27.81 | -3.83% | 169,923 |
Aug 2, 2024 | 29.25 | 29.26 | 29.12 | 29.20 | 28.92 | -2.11% | 14,516 |
Aug 1, 2024 | 30.16 | 30.24 | 29.72 | 29.83 | 29.55 | -1.58% | 13,688 |
Jul 31, 2024 | 30.25 | 30.32 | 30.17 | 30.31 | 30.02 | 2.12% | 5,832 |
Jul 30, 2024 | 29.79 | 29.79 | 29.55 | 29.68 | 29.40 | -0.30% | 11,406 |
Jul 29, 2024 | 29.87 | 29.87 | 29.67 | 29.77 | 29.49 | -0.03% | 6,860 |
Jul 26, 2024 | 29.71 | 29.81 | 29.60 | 29.78 | 29.50 | 0.47% | 12,994 |
Jul 25, 2024 | 29.33 | 29.73 | 29.33 | 29.64 | 29.36 | 0.54% | 17,563 |
Jul 24, 2024 | 29.70 | 29.81 | 29.44 | 29.48 | 29.20 | -1.47% | 21,109 |
Jul 23, 2024 | 29.77 | 29.97 | 29.77 | 29.92 | 29.64 | -0.30% | 12,900 |
Jul 22, 2024 | 29.90 | 30.07 | 29.89 | 30.01 | 29.72 | 0.54% | 105,620 |
Jul 19, 2024 | 30.13 | 30.13 | 29.85 | 29.85 | 29.57 | -1.32% | 1,876 |
Jul 18, 2024 | 30.50 | 30.50 | 30.24 | 30.25 | 29.96 | -0.88% | 4,091 |
Jul 17, 2024 | 30.70 | 30.70 | 30.49 | 30.52 | 30.23 | -1.64% | 12,084 |
Jul 16, 2024 | 30.89 | 31.06 | 30.85 | 31.03 | 30.73 | 0.78% | 18,712 |
Jul 15, 2024 | 30.95 | 30.95 | 30.72 | 30.79 | 30.50 | -0.72% | 14,296 |
Jul 12, 2024 | 30.93 | 31.09 | 30.89 | 31.01 | 30.72 | 0.11% | 7,665 |
Jul 11, 2024 | 31.16 | 31.16 | 30.92 | 30.98 | 30.69 | 0.19% | 6,858 |
Jul 10, 2024 | 30.82 | 30.95 | 30.76 | 30.92 | 30.63 | 0.75% | 11,213 |
Jul 9, 2024 | 30.67 | 30.72 | 30.63 | 30.69 | 30.40 | 0.16% | 8,235 |
Jul 8, 2024 | 30.70 | 30.72 | 30.58 | 30.64 | 30.35 | 0.48% | 9,329 |
Jul 5, 2024 | 30.27 | 30.49 | 30.27 | 30.49 | 30.20 | 1.14% | 7,059 |
Jul 3, 2024 | 29.92 | 30.15 | 29.92 | 30.15 | 29.86 | 1.24% | 8,647 |
Jul 2, 2024 | 29.57 | 29.83 | 29.57 | 29.78 | 29.50 | 0.13% | 23,246 |
Jul 1, 2024 | 29.75 | 29.82 | 29.69 | 29.74 | 29.46 | - | 11,348 |
Jun 28, 2024 | 29.84 | 29.84 | 29.66 | 29.74 | 29.46 | 0.03% | 4,008 |
Jun 27, 2024 | 29.75 | 29.75 | 29.60 | 29.73 | 29.45 | 0.54% | 8,822 |
Jun 26, 2024 | 29.56 | 29.58 | 29.45 | 29.57 | 29.20 | -0.17% | 11,269 |
Jun 25, 2024 | 29.45 | 29.62 | 29.43 | 29.62 | 29.25 | 0.07% | 12,285 |
Jun 24, 2024 | 29.60 | 29.78 | 29.52 | 29.60 | 29.23 | 0.27% | 14,049 |
Jun 21, 2024 | 29.63 | 29.66 | 29.52 | 29.52 | 29.15 | -0.61% | 7,619 |
Jun 20, 2024 | 29.83 | 29.83 | 29.59 | 29.70 | 29.32 | 0.06% | 50,958 |
Jun 18, 2024 | 29.50 | 29.68 | 29.50 | 29.68 | 29.31 | 1.29% | 6,220 |
Jun 17, 2024 | 29.10 | 29.35 | 29.06 | 29.30 | 28.93 | 0.69% | 8,217 |
Jun 14, 2024 | 28.97 | 29.10 | 28.94 | 29.10 | 28.73 | 0.24% | 4,107 |
Jun 13, 2024 | 29.10 | 29.10 | 28.93 | 29.03 | 28.66 | -0.31% | 19,931 |
Jun 12, 2024 | 29.06 | 29.18 | 29.04 | 29.12 | 28.75 | 1.89% | 14,639 |
Jun 11, 2024 | 28.58 | 28.68 | 28.52 | 28.58 | 28.22 | -0.49% | 4,610 |
Jun 10, 2024 | 28.66 | 28.80 | 28.55 | 28.72 | 28.36 | 0.17% | 26,359 |
Jun 7, 2024 | 28.75 | 28.76 | 28.57 | 28.67 | 28.31 | -0.69% | 7,315 |