STRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 16, 2026	38.16	38.16	38.16	38.16	38.16	0.82%
Mar 13, 2026	37.85	37.85	37.85	37.85	37.85	-0.37%
Mar 12, 2026	37.99	37.99	37.99	37.99	37.99	-1.25%
Mar 11, 2026	38.47	38.47	38.47	38.47	38.47	0.10%
Mar 10, 2026	38.43	38.43	38.43	38.43	38.43	0.03%
Mar 9, 2026	38.42	38.42	38.42	38.42	38.42	0.26%
Mar 6, 2026	38.32	38.32	38.32	38.32	38.32	-1.64%
Mar 5, 2026	38.96	38.96	38.96	38.96	38.96	-1.52%
Mar 4, 2026	39.56	39.56	39.56	39.56	39.56	0.82%
Mar 3, 2026	39.24	39.24	39.24	39.24	39.24	-1.60%
Mar 2, 2026	39.88	39.88	39.88	39.88	39.88	0.20%
Feb 27, 2026	39.80	39.80	39.80	39.80	39.80	-0.23%
Feb 26, 2026	39.89	39.89	39.89	39.89	39.89	0.28%
Feb 25, 2026	39.78	39.78	39.78	39.78	39.78	0.61%
Feb 24, 2026	39.54	39.54	39.54	39.54	39.54	0.53%
Feb 23, 2026	39.33	39.33	39.33	39.33	39.33	-1.35%
Feb 20, 2026	39.87	39.87	39.87	39.87	39.87	0.78%
Feb 19, 2026	39.56	39.56	39.56	39.56	39.56	-0.38%
Feb 18, 2026	39.71	39.71	39.71	39.71	39.71	0.46%
Feb 17, 2026	39.53	39.53	39.53	39.53	39.53	-0.10%
Feb 13, 2026	39.57	39.57	39.57	39.57	39.57	1.05%
Feb 12, 2026	39.16	39.16	39.16	39.16	39.16	-1.85%
Feb 11, 2026	39.90	39.90	39.90	39.90	39.90	0.63%
Feb 10, 2026	39.65	39.65	39.65	39.65	39.65	-0.45%
Feb 9, 2026	39.83	39.83	39.83	39.83	39.83	-0.03%
Feb 6, 2026	39.84	39.84	39.84	39.84	39.84	2.36%
Feb 5, 2026	38.92	38.92	38.92	38.92	38.92	-0.49%
Feb 4, 2026	39.11	39.11	39.11	39.11	39.11	0.10%
Feb 3, 2026	39.07	39.07	39.07	39.07	39.07	0.49%
Feb 2, 2026	38.88	38.88	38.88	38.88	38.88	1.17%
Jan 30, 2026	38.43	38.43	38.43	38.43	38.43	-0.59%
Jan 29, 2026	38.66	38.66	38.66	38.66	38.66	0.73%
Jan 28, 2026	38.38	38.38	38.38	38.38	38.38	0.18%
Jan 27, 2026	38.31	38.31	38.31	38.31	38.31	0.45%
Jan 26, 2026	38.14	38.14	38.14	38.14	38.14	0.45%
Jan 23, 2026	37.97	37.97	37.97	37.97	37.97	-0.65%
Jan 22, 2026	38.22	38.22	38.22	38.22	38.22	0.37%
Jan 21, 2026	38.08	38.08	38.08	38.08	38.08	1.25%
Jan 20, 2026	37.61	37.61	37.61	37.61	37.61	-1.39%
Jan 16, 2026	38.14	38.14	38.14	38.14	38.14	-0.16%
Jan 15, 2026	38.20	38.20	38.20	38.20	38.20	0.63%
Jan 14, 2026	37.96	37.96	37.96	37.96	37.96	0.18%
Jan 13, 2026	37.89	37.89	37.89	37.89	37.89	-0.42%
Jan 12, 2026	38.05	38.05	38.05	38.05	38.05	-0.05%
Jan 9, 2026	38.07	38.07	38.07	38.07	38.07	0.50%
Jan 8, 2026	37.88	37.88	37.88	37.88	37.88	0.61%
Jan 7, 2026	37.65	37.65	37.65	37.65	37.65	-0.92%
Jan 6, 2026	38.00	38.00	38.00	38.00	38.00	0.98%
Jan 5, 2026	37.63	37.63	37.63	37.63	37.63	1.37%
Jan 2, 2026	37.12	37.12	37.12	37.12	37.12	1.31%