STXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	53.52	56.87	48.72	48.72	48.72	-17.65%	73,137
Jun 4, 2026	55.21	60.62	53.90	59.16	59.16	-2.90%	69,351
Jun 3, 2026	60.42	63.72	58.21	60.93	60.93	2.99%	55,232
Jun 2, 2026	60.52	62.20	57.84	59.16	59.16	1.54%	61,559
Jun 1, 2026	54.08	60.63	53.88	58.27	58.27	9.19%	52,679
May 29, 2026	54.18	56.12	51.85	53.36	53.36	-0.41%	58,533
May 28, 2026	53.51	56.05	51.87	53.58	53.58	2.62%	71,257
May 27, 2026	52.16	54.30	49.27	52.21	52.21	5.58%	128,512
May 26, 2026	48.10	51.24	46.51	49.45	49.45	8.06%	93,857
May 22, 2026	45.92	46.90	44.23	45.76	45.76	0.75%	28,223
May 21, 2026	38.90	45.50	38.90	45.42	45.42	15.28%	102,939
May 20, 2026	39.46	40.71	38.41	39.40	39.40	5.38%	32,243
May 19, 2026	35.66	38.51	33.68	37.39	37.39	-1.99%	99,986
May 18, 2026	44.55	44.64	34.80	38.15	38.15	-13.84%	146,120
May 15, 2026	41.71	45.26	41.34	44.28	44.28	-2.47%	43,725
May 14, 2026	46.75	49.21	44.81	45.40	45.40	-3.34%	78,788
May 13, 2026	48.68	48.68	44.43	46.97	46.97	2.36%	98,649
May 12, 2026	45.39	48.25	41.00	45.89	45.89	-6.12%	156,182
May 11, 2026	44.07	49.73	44.07	48.88	48.88	13.46%	226,072
May 8, 2026	42.58	45.31	42.01	43.08	43.08	3.68%	185,347
May 7, 2026	41.33	42.00	38.83	41.55	41.55	-5.07%	125,914
May 6, 2026	42.20	43.84	40.00	43.77	43.77	3.82%	240,298
May 5, 2026	40.70	44.28	40.30	42.16	42.16	9.08%	176,251
May 4, 2026	39.32	39.73	37.78	38.65	38.65	2.94%	184,829
May 1, 2026	31.59	37.55	31.46	37.55	37.55	16.42%	153,120
Apr 30, 2026	30.90	33.00	29.20	32.25	32.25	9.62%	195,382
Apr 29, 2026	31.53	34.00	28.86	29.42	29.42	20.38%	236,792
Apr 28, 2026	23.14	25.05	22.23	24.44	24.44	-4.83%	173,197
Apr 27, 2026	25.97	25.99	24.20	25.68	25.68	3.39%	84,255