STXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.31	22.08	20.12	20.48	20.48	-3.64%	90,773
Oct 22, 2026	23.19	23.31	20.36	21.25	21.25	-15.83%	60,894
Oct 21, 2026	26.05	26.46	24.29	25.25	25.25	6.23%	69,283
Oct 20, 2026	21.89	23.99	21.86	23.77	23.77	4.83%	54,086
Oct 19, 2026	22.65	23.59	22.31	22.67	22.67	6.55%	50,352
Oct 16, 2026	23.81	24.14	21.14	21.28	21.28	-14.95%	62,317
Oct 15, 2026	24.01	25.02	22.27	25.02	25.02	-6.32%	91,473
Oct 14, 2026	29.47	29.49	26.71	26.71	26.71	-9.34%	126,724
Oct 13, 2026	25.26	29.55	25.26	29.46	29.46	-1.31%	106,959
Oct 12, 2026	31.30	31.30	29.80	29.85	29.85	-7.95%	66,492
Oct 9, 2026	32.32	32.99	31.10	32.43	32.43	1.92%	61,129
Oct 8, 2026	33.60	34.04	31.33	31.82	31.82	-7.74%	167,015
Oct 7, 2026	32.50	34.74	32.12	34.49	34.49	0.12%	268,386
Oct 6, 2026	39.56	39.86	33.77	34.45	34.45	-18.17%	630,864
Oct 5, 2026	41.34	43.60	41.28	42.10	42.10	8.62%	291,916
Oct 2, 2026	36.16	39.03	32.90	38.76	38.76	-20.10%	725,197
Oct 1, 2026	45.21	48.63	43.66	48.51	48.51	4.41%	26,209
Sep 30, 2026	46.70	46.71	45.33	46.46	46.46	1.91%	13,357
Sep 29, 2026	48.12	48.12	44.28	45.59	45.59	-1.53%	17,494
Sep 28, 2026	45.56	47.06	41.05	46.30	46.30	1.16%	33,514
Sep 25, 2026	45.91	46.39	44.64	45.77	45.77	2.76%	20,365
Sep 24, 2026	44.24	46.11	44.24	44.54	44.54	-4.50%	17,877
Sep 23, 2026	45.72	46.68	43.02	46.64	46.64	1.34%	26,455
Sep 22, 2026	39.72	47.39	39.72	46.03	46.03	9.30%	58,158
Sep 21, 2026	43.95	44.30	40.70	42.11	42.11	4.57%	72,578
Sep 18, 2026	37.31	41.02	36.67	40.27	40.27	13.60%	59,661
Sep 17, 2026	36.07	36.50	34.16	35.45	35.45	5.76%	34,742
Sep 16, 2026	33.92	34.86	32.93	33.52	33.52	2.04%	90,036
Sep 15, 2026	34.92	34.92	31.60	32.85	32.85	-8.21%	125,982
Sep 14, 2026	33.50	37.23	32.92	35.79	35.79	-5.82%	49,503
Sep 11, 2026	42.25	42.25	36.85	38.00	38.00	-7.50%	64,343
Sep 10, 2026	41.41	42.55	39.70	41.08	41.08	-5.15%	50,857
Sep 9, 2026	44.76	46.47	43.31	43.31	43.31	-4.56%	46,260
Sep 8, 2026	43.36	47.21	41.40	45.38	45.38	13.00%	115,598
Sep 4, 2026	37.43	40.16	36.58	40.16	40.16	12.62%	67,702
Sep 3, 2026	34.91	36.19	32.58	35.66	35.66	-2.25%	44,703
Sep 2, 2026	37.29	38.68	34.46	36.48	36.48	-1.94%	62,832
Sep 1, 2026	37.33	38.74	36.03	37.20	37.20	-2.90%	43,389
Aug 31, 2026	37.86	38.44	36.50	38.31	38.31	-0.73%	30,471
Aug 28, 2026	39.70	40.78	38.39	38.59	38.59	-4.12%	31,587
Aug 27, 2026	42.69	42.69	37.18	40.25	40.25	0.05%	54,812
Aug 26, 2026	37.71	40.45	37.71	40.23	40.23	6.32%	44,127
Aug 25, 2026	36.58	38.10	36.19	37.84	37.84	6.47%	42,421
Aug 24, 2026	37.61	37.98	33.50	35.54	35.54	-12.96%	66,544
Aug 21, 2026	42.21	42.21	39.34	40.83	40.83	-0.29%	29,582
Aug 20, 2026	39.90	42.56	39.12	40.95	40.95	4.65%	86,504
Aug 19, 2026	46.90	47.19	39.01	39.13	39.13	-15.81%	87,696
Aug 18, 2026	49.75	52.30	45.98	46.48	46.48	-18.17%	100,124
Aug 17, 2026	57.03	59.05	55.74	56.80	56.80	4.37%	97,369
Aug 14, 2026	51.12	56.36	48.92	54.42	54.42	11.20%	125,069