Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
27.32
-0.44 (-1.59%)
At close: Mar 28, 2025, 3:49 PM
26.82
-0.50 (-1.83%)
After-hours: Mar 28, 2025, 8:00 PM EDT
STXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.55 | 27.55 | 27.26 | 27.32 | 27.32 | -2.05% | 7,014 |
| Mar 27, 2025 | 27.94 | 27.95 | 27.89 | 27.89 | 27.76 | 0.02% | 6,942 |
| Mar 26, 2025 | 27.94 | 28.04 | 27.84 | 27.89 | 27.75 | -0.69% | 5,739 |
| Mar 25, 2025 | 27.99 | 28.10 | 27.99 | 28.08 | 27.95 | 0.17% | 7,163 |
| Mar 24, 2025 | 28.06 | 28.13 | 27.98 | 28.03 | 27.90 | 0.56% | 18,449 |
| Mar 21, 2025 | 28.15 | 28.15 | 27.82 | 27.88 | 27.74 | 0.23% | 7,231 |
| Mar 20, 2025 | 27.76 | 27.93 | 27.73 | 27.81 | 27.68 | 0.09% | 71,016 |
| Mar 19, 2025 | 27.65 | 27.85 | 27.60 | 27.79 | 27.65 | 0.44% | 15,810 |
| Mar 18, 2025 | 27.74 | 27.74 | 27.57 | 27.66 | 27.53 | -0.31% | 21,542 |
| Mar 17, 2025 | 27.53 | 27.77 | 27.53 | 27.75 | 27.62 | 1.36% | 14,373 |
| Mar 14, 2025 | 27.11 | 27.45 | 27.11 | 27.38 | 27.25 | 1.31% | 9,843 |
| Mar 13, 2025 | 27.08 | 27.08 | 26.99 | 27.03 | 26.90 | -0.72% | 11,330 |
| Mar 12, 2025 | 27.33 | 27.33 | 27.07 | 27.22 | 27.09 | 0.85% | 8,680 |
| Mar 11, 2025 | 27.01 | 27.07 | 26.82 | 26.99 | 26.86 | 0.30% | 28,717 |
| Mar 10, 2025 | 27.00 | 27.21 | 26.80 | 26.91 | 26.78 | -1.72% | 7,211 |
| Mar 7, 2025 | 27.50 | 27.50 | 27.16 | 27.38 | 27.25 | 0.15% | 23,395 |
| Mar 6, 2025 | 27.37 | 27.55 | 27.19 | 27.34 | 27.21 | -0.58% | 47,568 |
| Mar 5, 2025 | 27.36 | 27.59 | 27.36 | 27.50 | 27.37 | 1.70% | 5,487 |
| Mar 4, 2025 | 26.95 | 27.12 | 26.78 | 27.04 | 26.91 | 0.82% | 16,326 |
| Mar 3, 2025 | 27.23 | 27.30 | 26.72 | 26.82 | 26.69 | -0.74% | 12,518 |
| Feb 28, 2025 | 27.07 | 27.20 | 26.90 | 27.02 | 26.89 | -0.97% | 39,011 |
| Feb 27, 2025 | 27.65 | 27.65 | 27.17 | 27.28 | 27.15 | -2.06% | 69,309 |
| Feb 26, 2025 | 27.90 | 28.05 | 27.81 | 27.86 | 27.72 | 0.19% | 11,596 |
| Feb 25, 2025 | 27.78 | 27.90 | 27.76 | 27.81 | 27.67 | -0.37% | 8,606 |
| Feb 24, 2025 | 28.04 | 28.04 | 27.90 | 27.91 | 27.78 | -0.48% | 10,916 |
| Feb 21, 2025 | 28.45 | 28.45 | 27.92 | 28.05 | 27.91 | -1.01% | 12,539 |
| Feb 20, 2025 | 28.48 | 28.48 | 28.25 | 28.33 | 28.20 | 0.34% | 7,543 |
| Feb 19, 2025 | 28.27 | 28.30 | 28.19 | 28.24 | 28.10 | 0.09% | 11,396 |
| Feb 18, 2025 | 28.14 | 28.30 | 28.14 | 28.21 | 28.08 | 0.62% | 11,892 |
| Feb 14, 2025 | 28.10 | 28.12 | 27.88 | 28.04 | 27.90 | -0.12% | 12,289 |
| Feb 13, 2025 | 27.82 | 28.11 | 27.82 | 28.07 | 27.94 | 0.09% | 20,626 |
| Feb 12, 2025 | 28.01 | 28.05 | 27.71 | 28.05 | 27.91 | -0.39% | 23,021 |
| Feb 11, 2025 | 28.02 | 28.16 | 27.98 | 28.16 | 28.02 | 0.15% | 7,961 |
| Feb 10, 2025 | 28.04 | 28.17 | 28.04 | 28.11 | 27.98 | 0.49% | 23,359 |
| Feb 7, 2025 | 28.15 | 28.21 | 27.87 | 27.98 | 27.84 | -0.66% | 18,042 |
| Feb 6, 2025 | 28.02 | 28.16 | 28.01 | 28.16 | 28.03 | 0.08% | 7,869 |
| Feb 5, 2025 | 28.07 | 28.20 | 28.06 | 28.14 | 28.01 | 0.19% | 25,205 |
| Feb 4, 2025 | 27.78 | 28.09 | 27.71 | 28.09 | 27.95 | 1.21% | 21,584 |
| Feb 3, 2025 | 27.50 | 27.81 | 27.50 | 27.75 | 27.62 | -0.80% | 13,032 |
| Jan 31, 2025 | 28.08 | 28.19 | 27.78 | 27.98 | 27.84 | -0.12% | 11,768 |
| Jan 30, 2025 | 28.25 | 28.25 | 27.87 | 28.01 | 27.88 | 0.30% | 14,302 |
| Jan 29, 2025 | 27.80 | 27.93 | 27.67 | 27.93 | 27.79 | 1.12% | 23,048 |
| Jan 28, 2025 | 27.93 | 27.93 | 27.44 | 27.62 | 27.49 | 0.46% | 21,769 |
| Jan 27, 2025 | 27.61 | 27.76 | 27.44 | 27.49 | 27.36 | -2.41% | 36,773 |
| Jan 24, 2025 | 28.24 | 28.30 | 28.10 | 28.17 | 28.04 | 0.07% | 6,495 |
| Jan 23, 2025 | 28.05 | 28.20 | 28.05 | 28.15 | 28.02 | 0.64% | 25,834 |
| Jan 22, 2025 | 28.05 | 28.23 | 27.96 | 27.97 | 27.84 | - | 67,449 |
| Jan 21, 2025 | 27.76 | 28.10 | 27.76 | 27.97 | 27.84 | 0.71% | 12,420 |
| Jan 17, 2025 | 27.75 | 27.95 | 27.71 | 27.77 | 27.64 | -0.43% | 15,998 |
| Jan 16, 2025 | 27.89 | 27.93 | 27.76 | 27.89 | 27.76 | 0.69% | 6,624 |