STENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	33.22	33.22	33.22	33.22	33.14	1.31%
Jun 12, 2026	32.79	32.79	32.79	32.79	32.71	0.62%
Jun 11, 2026	32.59	32.59	32.59	32.59	32.51	2.29%
Jun 10, 2026	31.86	31.86	31.86	31.86	31.78	-1.39%
Jun 9, 2026	32.31	32.31	32.31	32.31	32.23	-0.12%
Jun 8, 2026	32.35	32.35	32.35	32.35	32.27	0.59%
Jun 5, 2026	32.16	32.16	32.16	32.16	32.08	-3.10%
Jun 4, 2026	33.19	33.19	33.19	33.19	33.11	0.36%
Jun 3, 2026	33.07	33.07	33.07	33.07	32.99	-0.63%
Jun 2, 2026	33.28	33.28	33.28	33.28	33.20	0.61%
Jun 1, 2026	33.08	33.08	33.08	33.08	33.00	0.15%
May 29, 2026	33.03	33.03	33.03	33.03	32.95	0.09%
May 28, 2026	33.00	33.00	33.00	33.00	32.92	0.27%
May 27, 2026	32.91	32.91	32.91	32.91	32.83	-0.18%
May 26, 2026	32.97	32.97	32.97	32.97	32.89	1.14%
May 22, 2026	32.60	32.60	32.60	32.60	32.52	0.34%
May 21, 2026	32.49	32.49	32.49	32.49	32.41	0.34%
May 20, 2026	32.38	32.38	32.38	32.38	32.30	1.31%
May 19, 2026	31.96	31.96	31.96	31.96	31.88	-0.62%
May 18, 2026	32.16	32.16	32.16	32.16	32.08	-0.03%
May 15, 2026	32.17	32.17	32.17	32.17	32.09	-1.59%
May 14, 2026	32.69	32.69	32.69	32.69	32.61	0.49%
May 13, 2026	32.53	32.53	32.53	32.53	32.45	0.50%
May 12, 2026	32.37	32.37	32.37	32.37	32.29	-0.62%
May 11, 2026	32.57	32.57	32.57	32.57	32.49	0.49%
May 8, 2026	32.41	32.41	32.41	32.41	32.33	0.96%
May 7, 2026	32.10	32.10	32.10	32.10	32.02	-0.99%
May 6, 2026	32.42	32.42	32.42	32.42	32.34	1.47%
May 5, 2026	31.95	31.95	31.95	31.95	31.87	1.07%
May 4, 2026	31.61	31.61	31.61	31.61	31.54	-0.41%
May 1, 2026	31.74	31.74	31.74	31.74	31.66	0.15%
Apr 30, 2026	31.69	31.69	31.69	31.69	31.62	1.57%
Apr 29, 2026	31.20	31.20	31.20	31.20	31.13	-0.22%
Apr 28, 2026	31.27	31.27	31.27	31.27	31.20	-0.57%