Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
46.71
-0.34 (-0.73%)
Oct 15, 2026, 4:00 PM EDT - Market closed
STXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 46.13 | 46.71 | 45.92 | 46.71 | 46.71 | -0.73% | 6,751 |
| Oct 14, 2026 | 47.55 | 47.55 | 47.02 | 47.05 | 47.05 | -2.53% | 12,610 |
| Oct 13, 2026 | 47.92 | 48.27 | 47.92 | 48.27 | 48.27 | -1.13% | 3,653 |
| Oct 12, 2026 | 49.05 | 49.05 | 48.65 | 48.83 | 48.82 | -1.55% | 20,375 |
| Oct 9, 2026 | 49.49 | 49.60 | 48.90 | 49.60 | 49.60 | 1.50% | 4,163 |
| Oct 8, 2026 | 49.60 | 49.60 | 48.66 | 48.86 | 48.86 | -2.93% | 18,832 |
| Oct 7, 2026 | 49.99 | 50.49 | 49.89 | 50.34 | 50.34 | -0.91% | 33,747 |
| Oct 6, 2026 | 51.34 | 51.35 | 50.80 | 50.80 | 50.80 | -2.29% | 9,320 |
| Oct 5, 2026 | 51.90 | 52.55 | 51.35 | 51.99 | 51.99 | 2.58% | 46,407 |
| Oct 2, 2026 | 50.51 | 50.76 | 50.36 | 50.68 | 50.68 | 1.83% | 6,253 |
| Oct 1, 2026 | 49.79 | 49.79 | 49.12 | 49.77 | 49.77 | 0.75% | 14,604 |
| Sep 30, 2026 | 49.74 | 49.84 | 49.29 | 49.40 | 49.40 | -1.28% | 15,754 |
| Sep 29, 2026 | 49.93 | 50.23 | 49.85 | 50.04 | 50.04 | -0.29% | 9,451 |
| Sep 28, 2026 | 50.83 | 50.83 | 49.44 | 50.18 | 50.18 | -0.93% | 4,779 |
| Sep 25, 2026 | 51.06 | 51.59 | 51.06 | 51.55 | 50.65 | 1.61% | 2,461 |
| Sep 24, 2026 | 50.98 | 51.07 | 50.66 | 50.73 | 49.85 | -0.80% | 3,685 |
| Sep 23, 2026 | 51.86 | 51.86 | 51.14 | 51.14 | 50.25 | -2.05% | 3,601 |
| Sep 22, 2026 | 51.52 | 52.21 | 51.52 | 52.21 | 51.30 | 0.37% | 7,702 |
| Sep 21, 2026 | 51.41 | 52.13 | 51.41 | 52.02 | 51.11 | 3.07% | 4,464 |
| Sep 18, 2026 | 50.43 | 50.47 | 49.98 | 50.47 | 49.59 | -0.10% | 4,234 |
| Sep 17, 2026 | 50.35 | 50.52 | 50.27 | 50.52 | 49.64 | 2.44% | 3,411 |
| Sep 16, 2026 | 49.99 | 50.08 | 49.00 | 49.32 | 48.46 | 0.18% | 5,387 |
| Sep 15, 2026 | 49.42 | 49.47 | 49.01 | 49.23 | 48.37 | -0.14% | 3,510 |
| Sep 14, 2026 | 49.46 | 49.74 | 49.12 | 49.30 | 48.44 | -3.94% | 43,750 |
| Sep 11, 2026 | 51.44 | 51.45 | 51.14 | 51.32 | 50.43 | 1.58% | 21,113 |
| Sep 10, 2026 | 50.85 | 50.85 | 50.50 | 50.52 | 49.64 | -2.39% | 4,583 |
| Sep 9, 2026 | 52.10 | 52.10 | 51.57 | 51.76 | 50.86 | -0.42% | 18,487 |
| Sep 8, 2026 | 52.20 | 53.70 | 51.88 | 51.98 | 51.07 | 1.11% | 62,938 |
| Sep 4, 2026 | 50.66 | 51.42 | 50.66 | 51.41 | 50.51 | 1.84% | 5,063 |
| Sep 3, 2026 | 49.85 | 50.57 | 49.85 | 50.48 | 49.60 | 0.80% | 7,180 |
| Sep 2, 2026 | 50.10 | 50.15 | 49.80 | 50.08 | 49.21 | 0.70% | 5,443 |
| Sep 1, 2026 | 49.99 | 50.17 | 49.66 | 49.74 | 48.87 | -0.60% | 2,917 |
| Aug 31, 2026 | 50.21 | 50.21 | 49.84 | 50.04 | 49.16 | 0.31% | 3,406 |
| Aug 28, 2026 | 50.50 | 50.50 | 49.84 | 49.88 | 49.01 | -0.91% | 2,817 |
| Aug 27, 2026 | 50.60 | 50.81 | 50.11 | 50.34 | 49.46 | 0.58% | 5,809 |
| Aug 26, 2026 | 50.32 | 50.32 | 49.95 | 50.05 | 49.17 | -0.05% | 3,965 |
| Aug 25, 2026 | 49.84 | 50.08 | 49.75 | 50.07 | 49.20 | 2.36% | 8,562 |
| Aug 24, 2026 | 49.02 | 49.17 | 48.75 | 48.92 | 48.07 | -2.12% | 6,667 |
| Aug 21, 2026 | 50.00 | 50.13 | 49.88 | 49.98 | 49.11 | 1.41% | 10,615 |
| Aug 20, 2026 | 49.34 | 49.42 | 49.18 | 49.28 | 48.42 | 1.18% | 5,540 |
| Aug 19, 2026 | 49.20 | 49.20 | 48.57 | 48.71 | 47.86 | 0.95% | 4,513 |
| Aug 18, 2026 | 49.04 | 49.04 | 48.17 | 48.25 | 47.41 | -3.85% | 10,954 |
| Aug 17, 2026 | 50.28 | 50.71 | 50.08 | 50.18 | 49.31 | 1.33% | 15,146 |
| Aug 14, 2026 | 49.80 | 49.80 | 49.43 | 49.52 | 48.66 | -0.35% | 4,209 |
| Aug 13, 2026 | 49.50 | 49.85 | 49.50 | 49.70 | 48.83 | 0.76% | 6,533 |
| Aug 12, 2026 | 49.38 | 49.39 | 49.06 | 49.33 | 48.47 | 2.75% | 7,035 |
| Aug 11, 2026 | 48.20 | 48.27 | 47.92 | 48.00 | 47.17 | 1.07% | 6,956 |
| Aug 10, 2026 | 47.49 | 47.59 | 47.43 | 47.49 | 46.67 | -1.11% | 5,171 |
| Aug 7, 2026 | 48.05 | 48.28 | 47.35 | 48.03 | 47.19 | 0.96% | 6,628 |
| Aug 6, 2026 | 47.29 | 47.87 | 45.24 | 47.57 | 46.74 | -1.41% | 4,904 |