Strive Emerging Markets Ex-China ETF (STXE)

STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	51.53	52.21	51.31	52.06	52.06	-1.25%	10,076
Jun 3, 2026	53.21	53.21	52.53	52.72	52.72	-1.00%	17,032
Jun 2, 2026	53.33	53.33	52.80	53.25	53.25	0.93%	6,349
Jun 1, 2026	51.92	52.99	51.92	52.76	52.76	2.76%	5,938
May 29, 2026	51.67	51.67	51.31	51.34	51.34	-0.75%	7,330
May 28, 2026	50.42	51.77	50.42	51.73	51.73	1.72%	9,535
May 27, 2026	51.43	51.43	50.74	50.86	50.86	-0.12%	18,324
May 26, 2026	50.50	50.92	50.41	50.92	50.92	4.94%	6,161
May 22, 2026	49.25	49.25	48.52	48.52	48.52	-0.49%	4,593
May 21, 2026	48.03	48.84	47.98	48.76	48.76	1.64%	6,981
May 20, 2026	47.15	48.13	47.15	47.97	47.97	2.58%	8,506
May 19, 2026	46.29	47.30	46.05	46.76	46.76	-1.77%	9,623
May 18, 2026	48.50	48.50	47.11	47.61	47.61	0.50%	8,779
May 15, 2026	47.50	47.71	47.14	47.37	47.37	-3.96%	7,720
May 14, 2026	49.08	49.40	49.06	49.32	49.32	0.97%	3,918
May 13, 2026	48.29	48.91	48.29	48.85	48.85	2.18%	4,603
May 12, 2026	48.18	48.18	46.98	47.81	47.81	-3.75%	18,111
May 11, 2026	49.67	49.71	49.46	49.67	49.67	0.13%	18,638
May 8, 2026	48.96	49.62	48.96	49.61	49.61	2.90%	5,525
May 7, 2026	49.03	49.03	48.21	48.21	48.21	-1.19%	9,376
May 6, 2026	48.39	48.85	48.22	48.79	48.79	3.45%	11,382
May 5, 2026	46.80	47.38	46.80	47.17	47.17	2.98%	13,991
May 4, 2026	46.27	46.36	45.67	45.80	45.80	0.29%	10,141
May 1, 2026	45.54	45.98	45.54	45.67	45.67	0.02%	5,564
Apr 30, 2026	45.00	45.66	44.80	45.66	45.66	2.28%	7,416
Apr 29, 2026	45.20	45.20	44.61	44.64	44.64	-0.55%	4,702
Apr 28, 2026	44.95	44.95	44.65	44.89	44.88	-1.44%	12,340
Apr 27, 2026	45.53	45.61	45.41	45.54	45.54	0.64%	6,482
Apr 24, 2026	44.87	45.25	44.87	45.25	45.25	2.55%	3,035
Apr 23, 2026	44.65	44.69	43.78	44.13	44.13	-1.56%	8,526
Apr 22, 2026	43.83	44.91	43.83	44.83	44.83	2.27%	5,116
Apr 21, 2026	44.30	44.76	43.83	43.83	43.83	-1.34%	15,054
Apr 20, 2026	44.50	44.50	44.35	44.43	44.43	-1.19%	3,802
Apr 17, 2026	45.10	45.36	44.90	44.96	44.96	1.82%	7,251
Apr 16, 2026	44.17	44.18	44.02	44.16	44.16	0.24%	3,875
Apr 15, 2026	43.70	44.06	43.70	44.05	44.05	0.11%	7,946
Apr 14, 2026	43.75	44.00	43.70	44.00	44.00	2.00%	6,895
Apr 13, 2026	42.26	43.14	42.26	43.14	43.14	1.04%	10,645
Apr 10, 2026	42.65	42.88	42.53	42.70	42.70	0.49%	9,302
Apr 9, 2026	41.82	42.49	41.82	42.49	42.49	-0.37%	17,951
Apr 8, 2026	43.06	43.06	42.36	42.65	42.64	6.37%	10,867
Apr 7, 2026	39.83	40.10	39.41	40.09	40.09	0.38%	11,124
Apr 6, 2026	39.56	39.94	39.56	39.94	39.94	1.66%	9,999
Apr 2, 2026	39.86	39.86	38.58	39.29	39.29	-1.45%	11,754
Apr 1, 2026	39.90	40.18	39.43	39.87	39.87	2.02%	32,548
Mar 31, 2026	37.50	39.10	37.50	39.08	39.08	3.84%	7,947
Mar 30, 2026	38.06	38.14	37.38	37.63	37.63	-1.20%	33,967
Mar 27, 2026	38.71	38.71	38.06	38.23	38.09	-0.29%	12,393
Mar 26, 2026	39.11	39.31	38.27	38.34	38.20	-3.92%	11,340
Mar 25, 2026	40.17	40.17	39.73	39.91	39.76	1.39%	9,451

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.