Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
49.88
-0.46 (-0.91%)
At close: Aug 28, 2026, 4:00 PM EDT
49.84
-0.04 (-0.08%)
After-hours: Aug 28, 2026, 7:30 PM EDT
STXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 50.50 | 50.50 | 49.84 | 49.88 | 49.88 | -0.91% | 2,815 |
| Aug 27, 2026 | 50.60 | 50.81 | 50.11 | 50.34 | 50.34 | 0.58% | 5,808 |
| Aug 26, 2026 | 50.32 | 50.32 | 49.95 | 50.05 | 50.05 | -0.05% | 3,963 |
| Aug 25, 2026 | 49.84 | 50.08 | 49.75 | 50.07 | 50.07 | 2.36% | 8,559 |
| Aug 24, 2026 | 49.02 | 49.17 | 48.75 | 48.92 | 48.92 | -2.12% | 6,666 |
| Aug 21, 2026 | 50.00 | 50.13 | 49.88 | 49.98 | 49.98 | 1.41% | 10,615 |
| Aug 20, 2026 | 49.34 | 49.42 | 49.18 | 49.28 | 49.28 | 1.18% | 5,540 |
| Aug 19, 2026 | 49.20 | 49.20 | 48.57 | 48.71 | 48.71 | 0.95% | 4,512 |
| Aug 18, 2026 | 49.04 | 49.04 | 48.17 | 48.25 | 48.25 | -3.85% | 10,952 |
| Aug 17, 2026 | 50.28 | 50.71 | 50.08 | 50.18 | 50.18 | 1.33% | 15,146 |
| Aug 14, 2026 | 49.80 | 49.80 | 49.43 | 49.52 | 49.52 | -0.35% | 4,209 |
| Aug 13, 2026 | 49.50 | 49.85 | 49.50 | 49.70 | 49.70 | 0.76% | 6,527 |
| Aug 12, 2026 | 49.38 | 49.39 | 49.06 | 49.33 | 49.33 | 2.75% | 7,033 |
| Aug 11, 2026 | 48.20 | 48.27 | 47.92 | 48.00 | 48.00 | 1.07% | 6,953 |
| Aug 10, 2026 | 47.49 | 47.59 | 47.43 | 47.49 | 47.49 | -1.11% | 5,169 |
| Aug 7, 2026 | 48.05 | 48.28 | 47.35 | 48.03 | 48.03 | 0.96% | 6,627 |
| Aug 6, 2026 | 47.29 | 47.87 | 45.24 | 47.57 | 47.57 | -1.41% | 4,900 |
| Aug 5, 2026 | 48.46 | 48.57 | 48.22 | 48.25 | 48.25 | -0.75% | 9,425 |
| Aug 4, 2026 | 47.86 | 48.70 | 47.81 | 48.62 | 48.61 | 3.33% | 6,997 |
| Aug 3, 2026 | 46.32 | 47.13 | 46.19 | 47.05 | 47.05 | 0.31% | 5,925 |
| Jul 31, 2026 | 45.00 | 47.18 | 45.00 | 46.90 | 46.90 | 2.93% | 8,515 |
| Jul 30, 2026 | 45.08 | 46.13 | 44.76 | 45.57 | 45.57 | 4.22% | 14,495 |
| Jul 29, 2026 | 44.67 | 45.08 | 43.72 | 43.72 | 43.72 | -3.27% | 9,237 |
| Jul 28, 2026 | 45.18 | 45.54 | 45.00 | 45.20 | 45.20 | -3.10% | 5,965 |
| Jul 27, 2026 | 47.33 | 47.35 | 46.03 | 46.65 | 46.65 | 0.06% | 15,425 |
| Jul 24, 2026 | 47.23 | 47.23 | 46.51 | 46.62 | 46.62 | -2.69% | 5,823 |
| Jul 23, 2026 | 47.98 | 48.17 | 47.52 | 47.91 | 47.91 | -0.45% | 7,843 |
| Jul 22, 2026 | 49.05 | 49.05 | 48.10 | 48.13 | 48.13 | -2.25% | 8,097 |
| Jul 21, 2026 | 48.29 | 49.55 | 48.01 | 49.24 | 49.24 | 5.56% | 6,515 |
| Jul 20, 2026 | 47.22 | 47.39 | 46.65 | 46.65 | 46.65 | -0.54% | 6,764 |
| Jul 17, 2026 | 45.64 | 47.27 | 45.64 | 46.90 | 46.90 | -0.30% | 28,801 |
| Jul 16, 2026 | 47.68 | 47.68 | 46.94 | 47.04 | 47.04 | -3.16% | 13,341 |
| Jul 15, 2026 | 49.04 | 49.04 | 47.75 | 48.58 | 48.58 | -0.91% | 7,398 |
| Jul 14, 2026 | 48.89 | 49.20 | 48.78 | 49.03 | 49.03 | 2.24% | 14,121 |
| Jul 13, 2026 | 48.60 | 48.64 | 47.86 | 47.95 | 47.95 | -4.66% | 5,445 |
| Jul 10, 2026 | 50.07 | 50.38 | 49.62 | 50.30 | 50.30 | 0.45% | 16,631 |
| Jul 9, 2026 | 50.33 | 50.37 | 49.93 | 50.07 | 50.07 | 0.43% | 6,626 |
| Jul 8, 2026 | 49.24 | 49.86 | 48.63 | 49.86 | 49.86 | 0.62% | 8,901 |
| Jul 7, 2026 | 50.05 | 50.05 | 49.08 | 49.55 | 49.55 | -3.67% | 9,410 |
| Jul 6, 2026 | 50.95 | 51.67 | 50.95 | 51.44 | 51.44 | 4.11% | 40,372 |
| Jul 2, 2026 | 50.98 | 50.98 | 49.00 | 49.41 | 49.41 | -2.51% | 6,683 |
| Jul 1, 2026 | 51.15 | 51.15 | 50.63 | 50.68 | 50.68 | -3.56% | 10,582 |
| Jun 30, 2026 | 52.26 | 52.77 | 52.02 | 52.55 | 52.55 | 1.49% | 21,596 |
| Jun 29, 2026 | 51.56 | 52.01 | 50.41 | 51.78 | 51.78 | -0.14% | 20,570 |
| Jun 26, 2026 | 51.38 | 52.39 | 51.38 | 52.02 | 51.85 | -1.30% | 7,988 |
| Jun 25, 2026 | 53.50 | 53.50 | 52.60 | 52.71 | 52.53 | 2.16% | 8,340 |
| Jun 24, 2026 | 52.09 | 52.09 | 50.97 | 51.59 | 51.42 | 0.08% | 8,465 |
| Jun 23, 2026 | 55.09 | 55.09 | 51.43 | 51.55 | 51.38 | -6.43% | 24,105 |
| Jun 22, 2026 | 55.39 | 55.39 | 54.96 | 55.10 | 54.92 | 0.43% | 8,325 |
| Jun 18, 2026 | 54.30 | 55.01 | 54.30 | 54.86 | 54.68 | 4.42% | 13,518 |