Strive Emerging Markets Ex-China ETF (STXE)

NYSE: STXE · Real-Time Price · USD

42.29

+0.49 (1.16%)

At close: Feb 18, 2026, 4:00 PM EST

42.10

-0.19 (-0.44%)

After-hours: Feb 18, 2026, 7:00 PM EST

STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	42.20	42.53	42.07	42.29	42.29	1.16%	5,788
Feb 17, 2026	41.93	42.01	41.48	41.80	41.80	-0.98%	17,607
Feb 13, 2026	41.70	42.28	41.70	42.21	42.21	0.73%	6,066
Feb 12, 2026	42.63	42.78	41.90	41.91	41.91	-0.82%	11,983
Feb 11, 2026	42.00	42.25	41.73	42.25	42.25	1.89%	10,223
Feb 10, 2026	41.40	41.53	41.37	41.47	41.47	0.53%	7,399
Feb 9, 2026	40.93	41.39	40.88	41.25	41.25	0.71%	4,599
Feb 6, 2026	40.68	40.96	40.56	40.96	40.96	2.68%	7,832
Feb 5, 2026	40.15	40.15	39.55	39.89	39.89	-0.42%	10,107
Feb 4, 2026	40.90	40.90	39.92	40.06	40.06	-1.74%	8,543
Feb 3, 2026	40.92	41.03	40.39	40.77	40.77	1.34%	9,501
Feb 2, 2026	39.63	40.30	39.63	40.23	40.23	0.77%	16,822
Jan 30, 2026	40.79	40.79	39.67	39.92	39.92	-1.69%	10,339
Jan 29, 2026	41.24	41.24	39.95	40.61	40.61	-0.69%	17,616
Jan 28, 2026	40.98	41.02	40.64	40.89	40.89	0.32%	10,282
Jan 27, 2026	40.30	40.76	40.30	40.76	40.76	2.96%	10,340
Jan 26, 2026	39.78	39.79	39.59	39.59	39.59	-0.10%	7,936
Jan 23, 2026	39.25	39.63	39.23	39.63	39.63	0.92%	5,176
Jan 22, 2026	39.21	39.37	39.14	39.27	39.27	0.67%	14,702
Jan 21, 2026	38.73	39.14	38.73	39.01	39.01	1.91%	8,147
Jan 20, 2026	38.37	38.53	38.19	38.28	38.28	-0.62%	15,204
Jan 16, 2026	38.63	38.63	38.38	38.52	38.52	-0.05%	3,813
Jan 15, 2026	38.50	38.63	38.44	38.54	38.54	0.97%	11,686
Jan 14, 2026	38.15	38.17	37.96	38.17	38.17	0.58%	7,713
Jan 13, 2026	38.14	38.14	37.95	37.95	37.95	-0.52%	3,327
Jan 12, 2026	37.90	38.18	37.90	38.15	38.15	0.69%	6,599
Jan 9, 2026	37.88	37.97	37.75	37.89	37.89	0.66%	5,772
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