STRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	40.65	40.65	40.65	40.65	40.65	-
May 18, 2026	40.65	40.65	40.65	40.65	40.65	0.30%
May 15, 2026	40.53	40.53	40.53	40.53	40.53	-1.07%
May 14, 2026	40.97	40.97	40.97	40.97	40.97	0.24%
May 13, 2026	40.87	40.87	40.87	40.87	40.87	-0.17%
May 12, 2026	40.94	40.94	40.94	40.94	40.94	0.22%
May 11, 2026	40.85	40.85	40.85	40.85	40.85	0.34%
May 8, 2026	40.71	40.71	40.71	40.71	40.71	1.19%
May 7, 2026	40.23	40.23	40.23	40.23	40.23	-1.37%
May 6, 2026	40.79	40.79	40.79	40.79	40.79	0.64%
May 5, 2026	40.53	40.53	40.53	40.53	40.53	1.07%
May 4, 2026	40.10	40.10	40.10	40.10	40.10	-0.32%
May 1, 2026	40.23	40.23	40.23	40.23	40.23	-0.37%
Apr 30, 2026	40.38	40.38	40.38	40.38	40.38	1.58%
Apr 29, 2026	39.75	39.75	39.75	39.75	39.75	-0.03%
Apr 28, 2026	39.76	39.76	39.76	39.76	39.76	-0.28%
Apr 27, 2026	39.87	39.87	39.87	39.87	39.87	0.23%
Apr 24, 2026	39.78	39.78	39.78	39.78	39.78	-0.40%
Apr 23, 2026	39.94	39.94	39.94	39.94	39.94	0.28%
Apr 22, 2026	39.83	39.83	39.83	39.83	39.83	0.03%
Apr 21, 2026	39.82	39.82	39.82	39.82	39.82	-0.23%
Apr 20, 2026	39.91	39.91	39.91	39.91	39.91	-
Apr 17, 2026	39.91	39.91	39.91	39.91	39.91	0.60%
Apr 16, 2026	39.67	39.67	39.67	39.67	39.67	0.46%
Apr 15, 2026	39.49	39.49	39.49	39.49	39.49	-0.63%
Apr 14, 2026	39.74	39.74	39.74	39.74	39.74	0.33%
Apr 13, 2026	39.61	39.61	39.61	39.61	39.61	0.51%
Apr 10, 2026	39.41	39.41	39.41	39.41	39.41	-0.61%
Apr 9, 2026	39.65	39.65	39.65	39.65	39.65	0.46%
Apr 8, 2026	39.47	39.47	39.47	39.47	39.47	2.23%
Apr 7, 2026	38.61	38.61	38.61	38.61	38.61	0.16%
Apr 6, 2026	38.55	38.55	38.55	38.55	38.55	0.36%
Apr 2, 2026	38.41	38.41	38.41	38.41	38.41	0.16%
Apr 1, 2026	38.35	38.35	38.35	38.35	38.35	0.66%
Mar 31, 2026	38.10	38.10	38.10	38.10	38.10	1.98%
Mar 30, 2026	37.36	37.36	37.36	37.36	37.36	-0.95%
Mar 27, 2026	37.72	37.72	37.72	37.72	37.58	-0.82%
Mar 26, 2026	38.03	38.03	38.03	38.03	37.89	-0.63%
Mar 25, 2026	38.27	38.27	38.27	38.27	38.13	0.26%
Mar 24, 2026	38.17	38.17	38.17	38.17	38.03	0.90%
Mar 23, 2026	37.83	37.83	37.83	37.83	37.69	0.93%
Mar 20, 2026	37.48	37.48	37.48	37.48	37.34	-1.08%
Mar 19, 2026	37.89	37.89	37.89	37.89	37.75	-0.11%
Mar 18, 2026	37.93	37.93	37.93	37.93	37.79	-1.17%
Mar 17, 2026	38.38	38.38	38.38	38.38	38.24	0.58%
Mar 16, 2026	38.16	38.16	38.16	38.16	38.02	0.82%
Mar 13, 2026	37.85	37.85	37.85	37.85	37.71	-0.37%
Mar 12, 2026	37.99	37.99	37.99	37.99	37.85	-1.25%
Mar 11, 2026	38.47	38.47	38.47	38.47	38.33	0.10%
Mar 10, 2026	38.43	38.43	38.43	38.43	38.29	0.03%