STENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	33.12	33.12	33.12	33.12	33.12	-
Aug 25, 2026	33.12	33.12	33.12	33.12	33.12	0.27%
Aug 24, 2026	33.03	33.03	33.03	33.03	33.03	-0.36%
Aug 21, 2026	33.15	33.15	33.15	33.15	33.15	0.61%
Aug 20, 2026	32.95	32.95	32.95	32.95	32.95	-0.51%
Aug 19, 2026	33.12	33.12	33.12	33.12	33.12	0.18%
Aug 18, 2026	33.06	33.06	33.06	33.06	33.06	-0.99%
Aug 17, 2026	33.39	33.39	33.39	33.39	33.39	-0.27%
Aug 14, 2026	33.48	33.48	33.48	33.48	33.48	0.12%
Aug 13, 2026	33.44	33.44	33.44	33.44	33.44	0.45%
Aug 12, 2026	33.29	33.29	33.29	33.29	33.29	0.39%
Aug 11, 2026	33.16	33.16	33.16	33.16	33.16	-0.06%
Aug 10, 2026	33.18	33.18	33.18	33.18	33.18	-0.12%
Aug 7, 2026	33.22	33.22	33.22	33.22	33.22	0.76%
Aug 6, 2026	32.97	32.97	32.97	32.97	32.97	-0.21%
Aug 5, 2026	33.04	33.04	33.04	33.04	33.04	-0.15%
Aug 4, 2026	33.09	33.09	33.09	33.09	33.09	1.38%
Aug 3, 2026	32.64	32.64	32.64	32.64	32.64	0.80%
Jul 31, 2026	32.38	32.38	32.38	32.38	32.38	-
Jul 30, 2026	32.38	32.38	32.38	32.38	32.38	1.35%
Jul 29, 2026	31.95	31.95	31.95	31.95	31.95	-1.30%
Jul 28, 2026	32.37	32.37	32.37	32.37	32.37	-0.15%
Jul 27, 2026	32.42	32.42	32.42	32.42	32.42	0.15%
Jul 24, 2026	32.37	32.37	32.37	32.37	32.37	-0.19%
Jul 23, 2026	32.43	32.43	32.43	32.43	32.43	-0.86%
Jul 22, 2026	32.71	32.71	32.71	32.71	32.71	-0.18%
Jul 21, 2026	32.77	32.77	32.77	32.77	32.77	1.42%
Jul 20, 2026	32.31	32.31	32.31	32.31	32.31	-0.40%
Jul 17, 2026	32.44	32.44	32.44	32.44	32.44	-0.73%
Jul 16, 2026	32.68	32.68	32.68	32.68	32.68	-0.67%
Jul 15, 2026	32.90	32.90	32.90	32.90	32.90	0.12%
Jul 14, 2026	32.86	32.86	32.86	32.86	32.86	0.55%
Jul 13, 2026	32.68	32.68	32.68	32.68	32.68	-0.97%
Jul 10, 2026	33.00	33.00	33.00	33.00	33.00	0.24%
Jul 9, 2026	32.92	32.92	32.92	32.92	32.92	0.95%
Jul 8, 2026	32.61	32.61	32.61	32.61	32.61	-0.40%
Jul 7, 2026	32.74	32.74	32.74	32.74	32.74	-1.06%
Jul 6, 2026	33.09	33.09	33.09	33.09	33.09	0.98%
Jul 2, 2026	32.77	32.77	32.77	32.77	32.77	-0.49%
Jul 1, 2026	32.93	32.93	32.93	32.93	32.93	-0.60%
Jun 30, 2026	33.13	33.13	33.13	33.13	33.13	0.76%
Jun 29, 2026	32.88	32.88	32.88	32.88	32.88	1.10%
Jun 26, 2026	32.60	32.60	32.60	32.60	32.52	-0.55%
Jun 25, 2026	32.78	32.78	32.78	32.78	32.70	0.80%
Jun 24, 2026	32.52	32.52	32.52	32.52	32.44	-0.06%
Jun 23, 2026	32.54	32.54	32.54	32.54	32.46	-1.84%
Jun 22, 2026	33.15	33.15	33.15	33.15	33.07	0.21%
Jun 18, 2026	33.08	33.08	33.08	33.08	33.00	1.13%
Jun 17, 2026	32.71	32.71	32.71	32.71	32.63	-0.88%
Jun 16, 2026	33.00	33.00	33.00	33.00	32.92	-0.66%