Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
30.74
-0.20 (-0.64%)
At close: Aug 1, 2025, 4:00 PM
30.74
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.82 | 30.86 | 30.71 | 30.74 | 30.74 | -0.64% | 5,335 |
| Jul 31, 2025 | 30.83 | 31.12 | 30.83 | 30.94 | 30.94 | -0.16% | 6,712 |
| Jul 30, 2025 | 31.19 | 31.19 | 30.99 | 30.99 | 30.99 | -0.41% | 3,439 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.05 | 31.12 | 31.12 | 0.06% | 5,052 |
| Jul 28, 2025 | 31.20 | 31.20 | 31.05 | 31.10 | 31.10 | -0.89% | 5,364 |
| Jul 25, 2025 | 31.35 | 31.43 | 31.30 | 31.38 | 31.38 | -0.06% | 1,790 |
| Jul 24, 2025 | 31.39 | 31.59 | 31.39 | 31.40 | 31.40 | -0.49% | 5,296 |
| Jul 23, 2025 | 31.47 | 31.57 | 31.47 | 31.56 | 31.56 | 0.88% | 4,811 |
| Jul 22, 2025 | 31.21 | 31.32 | 31.17 | 31.28 | 31.28 | -0.57% | 4,984 |
| Jul 21, 2025 | 31.47 | 31.54 | 31.45 | 31.46 | 31.46 | 0.63% | 5,783 |
| Jul 18, 2025 | 31.57 | 31.57 | 31.22 | 31.26 | 31.26 | -0.36% | 4,121 |
| Jul 17, 2025 | 31.35 | 31.40 | 31.34 | 31.38 | 31.38 | 0.11% | 1,416 |
| Jul 16, 2025 | 31.12 | 31.35 | 31.08 | 31.34 | 31.34 | 0.84% | 8,607 |
| Jul 15, 2025 | 31.26 | 31.26 | 31.08 | 31.08 | 31.08 | 0.22% | 1,491 |
| Jul 14, 2025 | 30.98 | 31.02 | 30.95 | 31.01 | 31.01 | -0.21% | 10,878 |
| Jul 11, 2025 | 31.06 | 31.15 | 31.05 | 31.07 | 31.07 | -0.41% | 4,970 |
| Jul 10, 2025 | 31.11 | 31.23 | 31.11 | 31.20 | 31.20 | -0.04% | 14,316 |
| Jul 9, 2025 | 31.39 | 31.39 | 31.17 | 31.21 | 31.21 | -0.06% | 2,422 |
| Jul 8, 2025 | 31.13 | 31.23 | 31.11 | 31.23 | 31.23 | 0.58% | 5,811 |
| Jul 7, 2025 | 31.25 | 31.31 | 30.96 | 31.05 | 31.05 | -1.43% | 3,697 |
| Jul 3, 2025 | 31.50 | 31.64 | 31.45 | 31.50 | 31.50 | 0.61% | 2,224 |
| Jul 2, 2025 | 31.11 | 31.31 | 31.11 | 31.31 | 31.31 | 0.50% | 1,434 |
| Jul 1, 2025 | 31.14 | 31.16 | 30.98 | 31.16 | 31.16 | 0.46% | 2,766 |
| Jun 30, 2025 | 30.89 | 31.01 | 30.89 | 31.01 | 31.01 | -0.05% | 11,107 |
| Jun 27, 2025 | 31.18 | 31.18 | 30.90 | 31.03 | 31.03 | -0.73% | 2,544 |
| Jun 26, 2025 | 31.12 | 31.30 | 31.12 | 31.26 | 31.02 | 1.06% | 4,495 |
| Jun 25, 2025 | 30.94 | 31.00 | 30.90 | 30.93 | 30.70 | 0.02% | 7,527 |
| Jun 24, 2025 | 30.61 | 30.97 | 30.61 | 30.92 | 30.69 | 2.52% | 6,876 |
| Jun 23, 2025 | 29.42 | 30.60 | 29.41 | 30.17 | 29.94 | 0.35% | 20,005 |
| Jun 20, 2025 | 30.74 | 30.74 | 29.39 | 30.06 | 29.83 | -0.36% | 6,200 |
| Jun 18, 2025 | 30.16 | 30.28 | 30.10 | 30.17 | 29.94 | 0.23% | 3,618 |
| Jun 17, 2025 | 30.29 | 30.36 | 30.03 | 30.10 | 29.87 | -0.36% | 8,573 |
| Jun 16, 2025 | 30.46 | 31.00 | 29.33 | 30.21 | 29.98 | 0.30% | 21,777 |
| Jun 13, 2025 | 30.70 | 30.70 | 29.41 | 30.12 | 29.89 | -1.83% | 4,149 |
| Jun 12, 2025 | 30.51 | 30.68 | 30.48 | 30.68 | 30.45 | 0.33% | 6,178 |
| Jun 11, 2025 | 30.64 | 30.79 | 30.51 | 30.58 | 30.35 | 0.20% | 6,302 |
| Jun 10, 2025 | 30.40 | 30.66 | 29.66 | 30.52 | 30.29 | 1.00% | 9,512 |
| Jun 9, 2025 | 30.17 | 30.32 | 29.85 | 30.22 | 29.99 | 0.06% | 8,354 |
| Jun 6, 2025 | 30.08 | 30.22 | 29.93 | 30.20 | 29.97 | 0.74% | 3,829 |
| Jun 5, 2025 | 30.15 | 30.31 | 29.84 | 29.98 | 29.75 | 0.80% | 8,698 |
| Jun 4, 2025 | 29.66 | 29.82 | 29.66 | 29.74 | 29.52 | 1.09% | 25,623 |
| Jun 3, 2025 | 29.39 | 29.80 | 29.37 | 29.42 | 29.20 | -0.47% | 22,914 |
| Jun 2, 2025 | 29.30 | 29.56 | 29.28 | 29.56 | 29.34 | 0.82% | 4,791 |
| May 30, 2025 | 29.65 | 29.65 | 29.18 | 29.32 | 29.10 | -1.06% | 2,808 |
| May 29, 2025 | 29.49 | 29.71 | 29.40 | 29.63 | 29.41 | 0.12% | 3,546 |
| May 28, 2025 | 29.50 | 29.76 | 29.42 | 29.60 | 29.38 | 0.47% | 3,282 |
| May 27, 2025 | 28.97 | 29.49 | 28.96 | 29.46 | 29.24 | -0.12% | 23,265 |
| May 23, 2025 | 29.27 | 29.53 | 29.27 | 29.50 | 29.28 | 0.77% | 5,737 |
| May 22, 2025 | 29.31 | 29.37 | 29.27 | 29.27 | 29.05 | -0.50% | 3,491 |
| May 21, 2025 | 29.57 | 29.63 | 29.35 | 29.42 | 29.20 | -0.21% | 4,380 |