STOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	28.55	28.55	28.55	28.55	28.55	1.10%
Dec 23, 2024	28.24	28.24	28.24	28.24	28.24	2.54%
Dec 20, 2024	27.54	27.54	27.54	27.54	27.54	-0.61%
Dec 19, 2024	27.71	27.71	27.71	27.71	27.71	0.25%
Dec 18, 2024	27.64	27.64	27.64	27.64	27.64	-3.26%
Dec 17, 2024	28.57	28.57	28.57	28.57	28.57	-0.52%
Dec 16, 2024	28.72	28.72	28.72	28.72	28.72	0.60%
Dec 13, 2024	28.55	28.55	28.55	28.55	28.55	-0.73%
Dec 12, 2024	28.76	28.76	28.76	28.76	28.76	-18.16%
Dec 11, 2024	35.14	35.14	35.14	35.14	28.89	1.18%
Dec 10, 2024	34.73	34.73	34.73	34.73	28.55	-0.29%
Dec 9, 2024	34.83	34.83	34.83	34.83	28.63	-1.08%
Dec 6, 2024	35.21	35.21	35.21	35.21	28.94	0.26%
Dec 5, 2024	35.12	35.12	35.12	35.12	28.87	-0.68%
Dec 4, 2024	35.36	35.36	35.36	35.36	29.07	1.55%
Dec 3, 2024	34.82	34.82	34.82	34.82	28.62	0.43%
Dec 2, 2024	34.67	34.67	34.67	34.67	28.50	0.70%
Nov 29, 2024	34.43	34.43	34.43	34.43	28.30	0.58%
Nov 27, 2024	34.23	34.23	34.23	34.23	28.14	-0.75%
Nov 26, 2024	34.49	34.49	34.49	34.49	28.35	0.97%
Nov 25, 2024	34.16	34.16	34.16	34.16	28.08	0.18%
Nov 22, 2024	34.10	34.10	34.10	34.10	28.03	0.12%
Nov 21, 2024	34.06	34.06	34.06	34.06	28.00	0.47%
Nov 20, 2024	33.90	33.90	33.90	33.90	27.87	0.12%
Nov 19, 2024	33.86	33.86	33.86	33.86	27.83	1.10%
Nov 18, 2024	33.49	33.49	33.49	33.49	27.53	0.09%
Nov 15, 2024	33.46	33.46	33.46	33.46	27.51	-2.51%
Nov 14, 2024	34.32	34.32	34.32	34.32	28.21	-0.46%
Nov 13, 2024	34.48	34.48	34.48	34.48	28.34	0.03%
Nov 12, 2024	34.47	34.47	34.47	34.47	28.34	0.29%
Nov 11, 2024	34.37	34.37	34.37	34.37	28.25	-0.03%
Nov 8, 2024	34.38	34.38	34.38	34.38	28.26	0.29%
Nov 7, 2024	34.28	34.28	34.28	34.28	28.18	1.03%
Nov 6, 2024	33.93	33.93	33.93	33.93	27.89	2.41%
Nov 5, 2024	33.13	33.13	33.13	33.13	27.23	1.31%
Nov 4, 2024	32.70	32.70	32.70	32.70	26.88	-0.09%
Nov 1, 2024	32.73	32.73	32.73	32.73	26.91	0.89%
Oct 31, 2024	32.44	32.44	32.44	32.44	26.67	-2.61%
Oct 30, 2024	33.31	33.31	33.31	33.31	27.38	-0.54%
Oct 29, 2024	33.49	33.49	33.49	33.49	27.53	1.00%
Oct 28, 2024	33.16	33.16	33.16	33.16	27.26	0.06%
Oct 25, 2024	33.14	33.14	33.14	33.14	27.24	0.39%
Oct 24, 2024	33.01	33.01	33.01	33.01	27.14	0.15%
Oct 23, 2024	32.96	32.96	32.96	32.96	27.09	-1.44%
Oct 22, 2024	33.44	33.44	33.44	33.44	27.49	-0.39%
Oct 21, 2024	33.57	33.57	33.57	33.57	27.60	0.48%
Oct 18, 2024	33.41	33.41	33.41	33.41	27.46	0.69%
Oct 17, 2024	33.18	33.18	33.18	33.18	27.28	-0.03%
Oct 16, 2024	33.19	33.19	33.19	33.19	27.28	0.30%
Oct 15, 2024	33.09	33.09	33.09	33.09	27.20	-1.46%
Oct 14, 2024	33.58	33.58	33.58	33.58	27.60	0.66%
Oct 11, 2024	33.36	33.36	33.36	33.36	27.42	0.79%
Oct 10, 2024	33.10	33.10	33.10	33.10	27.21	0.03%
Oct 9, 2024	33.09	33.09	33.09	33.09	27.20	0.73%
Oct 8, 2024	32.85	32.85	32.85	32.85	27.00	1.64%
Oct 7, 2024	32.32	32.32	32.32	32.32	26.57	-1.01%
Oct 4, 2024	32.65	32.65	32.65	32.65	26.84	1.24%
Oct 3, 2024	32.25	32.25	32.25	32.25	26.51	0.06%
Oct 2, 2024	32.23	32.23	32.23	32.23	26.49	0.19%
Oct 1, 2024	32.17	32.17	32.17	32.17	26.45	-1.26%
Sep 30, 2024	32.58	32.58	32.58	32.58	26.78	0.46%
Sep 27, 2024	32.43	32.43	32.43	32.43	26.66	-0.67%
Sep 26, 2024	32.65	32.65	32.65	32.65	26.84	0.12%
Sep 25, 2024	32.61	32.61	32.61	32.61	26.81	0.09%
Sep 24, 2024	32.58	32.58	32.58	32.58	26.78	0.40%
Sep 23, 2024	32.45	32.45	32.45	32.45	26.68	0.15%
Sep 20, 2024	32.40	32.40	32.40	32.40	26.63	-0.37%
Sep 19, 2024	32.52	32.52	32.52	32.52	26.73	2.10%
Sep 18, 2024	31.85	31.85	31.85	31.85	26.18	-0.25%
Sep 17, 2024	31.93	31.93	31.93	31.93	26.25	-0.03%
Sep 16, 2024	31.94	31.94	31.94	31.94	26.26	-0.13%
Sep 13, 2024	31.98	31.98	31.98	31.98	26.29	0.57%
Sep 12, 2024	31.80	31.80	31.80	31.80	26.14	1.05%
Sep 11, 2024	31.47	31.47	31.47	31.47	25.87	1.94%
Sep 10, 2024	30.87	30.87	30.87	30.87	25.38	0.68%
Sep 9, 2024	30.66	30.66	30.66	30.66	25.20	1.42%
Sep 6, 2024	30.23	30.23	30.23	30.23	24.85	-2.07%
Sep 5, 2024	30.87	30.87	30.87	30.87	25.38	-
Sep 4, 2024	30.87	30.87	30.87	30.87	25.38	-0.36%
Sep 3, 2024	30.98	30.98	30.98	30.98	25.47	-2.82%
Aug 30, 2024	31.88	31.88	31.88	31.88	26.21	1.17%
Aug 29, 2024	31.51	31.51	31.51	31.51	25.90	-
Aug 28, 2024	31.51	31.51	31.51	31.51	25.90	-0.91%
Aug 27, 2024	31.80	31.80	31.80	31.80	26.14	0.32%
Aug 26, 2024	31.70	31.70	31.70	31.70	26.06	-0.78%
Aug 23, 2024	31.95	31.95	31.95	31.95	26.26	0.98%
Aug 22, 2024	31.64	31.64	31.64	31.64	26.01	-1.31%
Aug 21, 2024	32.06	32.06	32.06	32.06	26.35	0.53%
Aug 20, 2024	31.89	31.89	31.89	31.89	26.22	-0.03%
Aug 19, 2024	31.90	31.90	31.90	31.90	26.22	1.21%
Aug 16, 2024	31.52	31.52	31.52	31.52	25.91	-0.06%
Aug 15, 2024	31.54	31.54	31.54	31.54	25.93	1.97%
Aug 14, 2024	30.93	30.93	30.93	30.93	25.43	0.36%
Aug 13, 2024	30.82	30.82	30.82	30.82	25.34	1.92%
Aug 12, 2024	30.24	30.24	30.24	30.24	24.86	0.40%
Aug 9, 2024	30.12	30.12	30.12	30.12	24.76	0.80%
Aug 8, 2024	29.88	29.88	29.88	29.88	24.56	2.89%
Aug 7, 2024	29.04	29.04	29.04	29.04	23.87	-0.95%
Aug 6, 2024	29.32	29.32	29.32	29.32	24.10	1.42%
Aug 5, 2024	28.91	28.91	28.91	28.91	23.77	-3.08%