STENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	32.32	32.32	32.32	32.32	32.32	0.78%
Oct 1, 2026	32.07	32.07	32.07	32.07	32.07	-
Sep 30, 2026	32.07	32.07	32.07	32.07	32.07	-0.31%
Sep 29, 2026	32.17	32.17	32.17	32.17	32.17	-0.34%
Sep 28, 2026	32.30	32.30	32.30	32.30	32.28	-0.77%
Sep 25, 2026	32.55	32.55	32.55	32.55	32.53	0.53%
Sep 24, 2026	32.38	32.38	32.38	32.38	32.36	-0.19%
Sep 23, 2026	32.44	32.44	32.44	32.44	32.42	-1.01%
Sep 22, 2026	32.77	32.77	32.77	32.77	32.75	0.12%
Sep 21, 2026	32.73	32.73	32.73	32.73	32.71	0.86%
Sep 18, 2026	32.45	32.45	32.45	32.45	32.43	-0.34%
Sep 17, 2026	32.56	32.56	32.56	32.56	32.54	0.86%
Sep 16, 2026	32.28	32.28	32.28	32.28	32.26	-0.49%
Sep 15, 2026	32.44	32.44	32.44	32.44	32.42	-0.34%
Sep 14, 2026	32.55	32.55	32.55	32.55	32.53	-0.58%
Sep 11, 2026	32.74	32.74	32.74	32.74	32.72	0.74%
Sep 10, 2026	32.50	32.50	32.50	32.50	32.48	-0.70%
Sep 9, 2026	32.73	32.73	32.73	32.73	32.71	-0.67%
Sep 8, 2026	32.95	32.95	32.95	32.95	32.93	-0.66%
Sep 4, 2026	33.17	33.17	33.17	33.17	33.15	-0.03%
Sep 3, 2026	33.18	33.18	33.18	33.18	33.16	0.91%
Sep 2, 2026	32.88	32.88	32.88	32.88	32.86	0.61%
Sep 1, 2026	32.68	32.68	32.68	32.68	32.66	-0.73%
Aug 31, 2026	32.92	32.92	32.92	32.92	32.90	-0.27%
Aug 28, 2026	33.01	33.01	33.01	33.01	32.99	-0.45%
Aug 27, 2026	33.16	33.16	33.16	33.16	33.14	0.12%
Aug 26, 2026	33.12	33.12	33.12	33.12	33.10	-
Aug 25, 2026	33.12	33.12	33.12	33.12	33.10	0.27%
Aug 24, 2026	33.03	33.03	33.03	33.03	33.01	-0.36%
Aug 21, 2026	33.15	33.15	33.15	33.15	33.13	0.61%
Aug 20, 2026	32.95	32.95	32.95	32.95	32.93	-0.51%
Aug 19, 2026	33.12	33.12	33.12	33.12	33.10	0.18%
Aug 18, 2026	33.06	33.06	33.06	33.06	33.04	-0.99%
Aug 17, 2026	33.39	33.39	33.39	33.39	33.37	-0.27%
Aug 14, 2026	33.48	33.48	33.48	33.48	33.46	0.12%
Aug 13, 2026	33.44	33.44	33.44	33.44	33.42	0.45%
Aug 12, 2026	33.29	33.29	33.29	33.29	33.27	0.39%
Aug 11, 2026	33.16	33.16	33.16	33.16	33.14	-0.06%
Aug 10, 2026	33.18	33.18	33.18	33.18	33.16	-0.12%
Aug 7, 2026	33.22	33.22	33.22	33.22	33.20	0.76%
Aug 6, 2026	32.97	32.97	32.97	32.97	32.95	-0.21%
Aug 5, 2026	33.04	33.04	33.04	33.04	33.02	-0.15%
Aug 4, 2026	33.09	33.09	33.09	33.09	33.07	1.38%
Aug 3, 2026	32.64	32.64	32.64	32.64	32.62	0.80%
Jul 31, 2026	32.38	32.38	32.38	32.38	32.36	-
Jul 30, 2026	32.38	32.38	32.38	32.38	32.36	1.34%
Jul 29, 2026	31.95	31.95	31.95	31.95	31.93	-1.30%
Jul 28, 2026	32.37	32.37	32.37	32.37	32.35	-0.15%
Jul 27, 2026	32.42	32.42	32.42	32.42	32.40	0.15%
Jul 24, 2026	32.37	32.37	32.37	32.37	32.35	-0.19%