Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
25.63
-0.14 (-0.54%)
Oct 25, 2024, 2:51 PM EDT - Market closed
STXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.60 | 25.77 | 25.60 | 25.77 | 25.77 | 0.31% | 752 |
Oct 23, 2024 | 25.95 | 25.95 | 25.68 | 25.69 | 25.69 | -1.00% | 1,440 |
Oct 22, 2024 | 25.82 | 25.95 | 25.81 | 25.95 | 25.95 | -0.38% | 5,003 |
Oct 21, 2024 | 26.14 | 26.14 | 25.98 | 26.05 | 26.05 | -1.10% | 2,228 |
Oct 18, 2024 | 26.16 | 26.34 | 26.15 | 26.34 | 26.34 | 0.53% | 4,252 |
Oct 17, 2024 | 26.11 | 26.20 | 26.08 | 26.20 | 26.20 | 0.19% | 1,864 |
Oct 16, 2024 | 26.04 | 26.15 | 26.04 | 26.15 | 26.15 | 0.31% | 2,967 |
Oct 15, 2024 | 26.28 | 26.32 | 26.07 | 26.07 | 26.07 | -1.62% | 3,194 |
Oct 14, 2024 | 26.37 | 26.50 | 26.36 | 26.50 | 26.50 | 0.63% | 486 |
Oct 11, 2024 | 25.75 | 26.34 | 25.75 | 26.34 | 26.34 | 0.32% | 1,678 |
Oct 10, 2024 | 26.11 | 26.25 | 26.11 | 26.25 | 26.25 | -0.23% | 678 |
Oct 9, 2024 | 25.88 | 26.31 | 25.88 | 26.31 | 26.31 | 0.42% | 7,619 |
Oct 8, 2024 | 26.25 | 26.25 | 26.13 | 26.20 | 26.20 | -0.26% | 2,752 |
Oct 7, 2024 | 26.35 | 26.35 | 26.18 | 26.27 | 26.27 | -0.19% | 6,518 |
Oct 4, 2024 | 26.29 | 26.34 | 26.24 | 26.32 | 26.32 | 0.70% | 1,606 |
Oct 3, 2024 | 26.14 | 26.20 | 26.12 | 26.14 | 26.14 | -1.13% | 1,193 |
Oct 2, 2024 | 26.23 | 26.45 | 26.23 | 26.44 | 26.44 | -0.47% | 2,381 |
Oct 1, 2024 | 26.48 | 26.56 | 26.39 | 26.56 | 26.56 | -1.41% | 1,467 |
Sep 30, 2024 | 26.81 | 27.82 | 26.54 | 26.94 | 26.94 | -0.43% | 2,829 |
Sep 27, 2024 | 27.07 | 27.08 | 26.51 | 27.06 | 27.06 | -0.31% | 2,379 |
Sep 26, 2024 | 26.91 | 27.14 | 26.91 | 27.14 | 27.07 | 2.03% | 1,904 |
Sep 25, 2024 | 26.69 | 26.69 | 26.52 | 26.60 | 26.53 | -0.53% | 459 |
Sep 24, 2024 | 26.65 | 26.74 | 26.53 | 26.74 | 26.68 | 0.61% | 1,714 |
Sep 23, 2024 | 26.40 | 26.58 | 26.40 | 26.58 | 26.51 | 0.32% | 464 |
Sep 20, 2024 | 26.70 | 26.70 | 26.30 | 26.49 | 26.43 | -0.76% | 1,471 |
Sep 19, 2024 | 26.42 | 26.70 | 26.42 | 26.70 | 26.63 | 1.93% | 869 |
Sep 18, 2024 | 26.04 | 26.19 | 26.04 | 26.19 | 26.12 | -1.02% | 660 |
Sep 17, 2024 | 26.24 | 26.46 | 26.24 | 26.46 | 26.39 | -0.56% | 730 |
Sep 16, 2024 | 26.15 | 26.61 | 26.15 | 26.61 | 26.54 | 1.45% | 689 |
Sep 13, 2024 | 25.94 | 26.23 | 25.94 | 26.23 | 26.16 | -0.11% | 664 |
Sep 12, 2024 | 25.79 | 26.26 | 25.79 | 26.26 | 26.19 | 1.70% | 615 |
Sep 11, 2024 | 25.64 | 26.16 | 25.48 | 25.82 | 25.75 | 0.86% | 911 |
Sep 10, 2024 | 25.62 | 25.99 | 25.43 | 25.60 | 25.53 | -1.50% | 3,531 |
Sep 9, 2024 | 25.65 | 25.99 | 25.65 | 25.99 | 25.92 | 0.74% | 34,998 |
Sep 6, 2024 | 25.74 | 25.86 | 25.42 | 25.80 | 25.73 | -0.77% | 3,489 |
Sep 5, 2024 | 25.99 | 26.25 | 25.97 | 26.00 | 25.93 | -0.23% | 2,538 |
Sep 4, 2024 | 26.05 | 26.14 | 26.01 | 26.06 | 25.99 | -4.24% | 5,122 |
Sep 3, 2024 | 26.47 | 27.22 | 26.16 | 27.22 | 27.15 | 2.44% | 108,401 |
Aug 30, 2024 | 26.50 | 26.57 | 26.34 | 26.57 | 26.50 | 0.29% | 2,446 |
Aug 29, 2024 | 26.58 | 26.58 | 26.49 | 26.49 | 26.42 | 0.46% | 1,409 |
Aug 28, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.30 | -0.57% | 39 |
Aug 27, 2024 | 26.50 | 26.52 | 26.38 | 26.52 | 26.45 | 0.52% | 2,239 |
Aug 26, 2024 | 26.44 | 26.44 | 26.36 | 26.38 | 26.31 | -0.25% | 1,092 |
Aug 23, 2024 | 26.28 | 26.45 | 26.28 | 26.45 | 26.38 | 1.58% | 1,850 |
Aug 22, 2024 | 26.07 | 26.07 | 26.04 | 26.04 | 25.97 | -0.28% | 279 |
Aug 21, 2024 | 26.06 | 26.23 | 26.06 | 26.11 | 26.04 | 0.70% | 658 |
Aug 20, 2024 | 25.89 | 25.96 | 25.89 | 25.93 | 25.86 | -0.66% | 732 |
Aug 19, 2024 | 25.98 | 26.10 | 25.95 | 26.10 | 26.03 | 1.16% | 2,693 |
Aug 16, 2024 | 25.75 | 25.80 | 25.67 | 25.80 | 25.73 | 0.88% | 3,042 |
Aug 15, 2024 | 25.53 | 25.59 | 25.53 | 25.58 | 25.51 | 1.21% | 1,102 |
Aug 14, 2024 | 25.30 | 25.30 | 25.19 | 25.27 | 25.20 | 0.27% | 733 |
Aug 13, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.14 | 1.76% | 926 |
Aug 12, 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 24.70 | 0.23% | 229 |
Aug 9, 2024 | 24.68 | 24.71 | 24.67 | 24.71 | 24.65 | -0.01% | 826 |
Aug 8, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.65 | 1.76% | 103 |
Aug 7, 2024 | 24.52 | 24.52 | 24.28 | 24.28 | 24.22 | 0.12% | 303 |
Aug 6, 2024 | 24.30 | 24.31 | 24.06 | 24.25 | 24.19 | 0.52% | 3,093 |
Aug 5, 2024 | 24.00 | 24.28 | 23.76 | 24.13 | 24.07 | -2.00% | 2,196 |
Aug 2, 2024 | 24.61 | 24.62 | 24.52 | 24.62 | 24.56 | -1.97% | 2,103 |
Aug 1, 2024 | 25.40 | 25.41 | 25.00 | 25.12 | 25.05 | -2.52% | 7,205 |
Jul 31, 2024 | 25.68 | 25.77 | 25.68 | 25.76 | 25.70 | 1.43% | 861 |
Jul 30, 2024 | 25.34 | 25.42 | 25.27 | 25.40 | 25.34 | 0.19% | 2,285 |
Jul 29, 2024 | 25.32 | 25.35 | 25.27 | 25.35 | 25.29 | 0.48% | 543 |
Jul 26, 2024 | 25.48 | 25.48 | 25.23 | 25.23 | 25.17 | 0.20% | 895 |
Jul 25, 2024 | 25.24 | 25.36 | 25.18 | 25.18 | 25.12 | -0.46% | 9,715 |
Jul 24, 2024 | 25.55 | 25.55 | 25.30 | 25.30 | 25.23 | -0.68% | 694 |
Jul 23, 2024 | 25.46 | 25.70 | 25.46 | 25.47 | 25.41 | -1.12% | 1,786 |
Jul 22, 2024 | 25.80 | 25.80 | 25.66 | 25.76 | 25.69 | 1.05% | 949 |
Jul 19, 2024 | 25.55 | 25.55 | 25.49 | 25.49 | 25.43 | -0.56% | 1,230 |
Jul 18, 2024 | 25.72 | 25.72 | 25.55 | 25.63 | 25.57 | -1.00% | 329 |
Jul 17, 2024 | 25.99 | 26.10 | 25.85 | 25.89 | 25.82 | -0.66% | 1,645 |
Jul 16, 2024 | 25.98 | 26.06 | 25.89 | 26.06 | 26.00 | 0.21% | 4,423 |
Jul 15, 2024 | 26.17 | 26.17 | 25.98 | 26.01 | 25.94 | -0.61% | 117,159 |
Jul 12, 2024 | 26.04 | 26.27 | 26.04 | 26.17 | 26.10 | 1.36% | 11,076 |
Jul 11, 2024 | 25.96 | 25.96 | 25.82 | 25.82 | 25.75 | 0.23% | 1,759 |
Jul 10, 2024 | 25.58 | 25.76 | 25.58 | 25.76 | 25.70 | 1.25% | 922 |
Jul 9, 2024 | 25.71 | 25.71 | 25.44 | 25.44 | 25.38 | -0.50% | 2,479 |
Jul 8, 2024 | 25.65 | 25.65 | 25.57 | 25.57 | 25.51 | -0.27% | 3,210 |
Jul 5, 2024 | 25.64 | 25.67 | 25.64 | 25.64 | 25.57 | 0.75% | 4,620 |
Jul 3, 2024 | 25.32 | 25.51 | 25.32 | 25.45 | 25.39 | 0.99% | 755 |
Jul 2, 2024 | 25.02 | 25.23 | 24.97 | 25.20 | 25.14 | 0.36% | 4,867 |
Jul 1, 2024 | 25.29 | 25.29 | 25.08 | 25.11 | 25.05 | 0.04% | 8,776 |
Jun 28, 2024 | 25.10 | 25.15 | 25.09 | 25.10 | 25.04 | 0.04% | 2,397 |
Jun 27, 2024 | 25.15 | 25.15 | 25.09 | 25.09 | 25.03 | 0.10% | 190,649 |