STRAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	43.41	43.41	43.41	43.41	43.41	-0.23%
Jul 7, 2026	43.51	43.51	43.51	43.51	43.51	0.39%
Jul 6, 2026	43.34	43.34	43.34	43.34	43.34	0.23%
Jul 2, 2026	43.24	43.24	43.24	43.24	43.24	0.60%
Jul 1, 2026	42.98	42.98	42.98	42.98	42.98	-0.02%
Jun 30, 2026	42.99	42.99	42.99	42.99	42.99	-0.46%
Jun 29, 2026	43.19	43.19	43.19	43.19	43.19	0.02%
Jun 26, 2026	43.35	43.35	43.35	43.35	43.18	-0.25%
Jun 25, 2026	43.46	43.46	43.46	43.46	43.29	1.42%
Jun 24, 2026	42.85	42.85	42.85	42.85	42.68	-0.39%
Jun 23, 2026	43.02	43.02	43.02	43.02	42.85	-0.37%
Jun 22, 2026	43.18	43.18	43.18	43.18	43.01	1.10%
Jun 18, 2026	42.71	42.71	42.71	42.71	42.54	-0.26%
Jun 17, 2026	42.82	42.82	42.82	42.82	42.65	-1.04%
Jun 16, 2026	43.27	43.27	43.27	43.27	43.10	-0.16%
Jun 15, 2026	43.34	43.34	43.34	43.34	43.17	0.07%
Jun 12, 2026	43.31	43.31	43.31	43.31	43.14	1.05%
Jun 11, 2026	42.86	42.86	42.86	42.86	42.69	1.88%
Jun 10, 2026	42.07	42.07	42.07	42.07	41.91	-0.73%
Jun 9, 2026	42.38	42.38	42.38	42.38	42.21	0.38%
Jun 8, 2026	42.22	42.22	42.22	42.22	42.06	0.24%
Jun 5, 2026	42.12	42.12	42.12	42.12	41.96	-1.38%
Jun 4, 2026	42.71	42.71	42.71	42.71	42.54	0.71%
Jun 3, 2026	42.41	42.41	42.41	42.41	42.24	0.05%
Jun 2, 2026	42.39	42.39	42.39	42.39	42.22	0.57%
Jun 1, 2026	42.15	42.15	42.15	42.15	41.99	0.60%
May 29, 2026	41.90	41.90	41.90	41.90	41.74	0.38%
May 28, 2026	41.74	41.74	41.74	41.74	41.58	0.17%
May 27, 2026	41.67	41.67	41.67	41.67	41.51	-0.12%
May 26, 2026	41.72	41.72	41.72	41.72	41.56	0.68%
May 22, 2026	41.44	41.44	41.44	41.44	41.28	0.90%
May 21, 2026	41.07	41.07	41.07	41.07	40.91	0.29%
May 20, 2026	40.95	40.95	40.95	40.95	40.79	0.74%
May 19, 2026	40.65	40.65	40.65	40.65	40.49	-
May 18, 2026	40.65	40.65	40.65	40.65	40.49	0.29%
May 15, 2026	40.53	40.53	40.53	40.53	40.37	-1.07%
May 14, 2026	40.97	40.97	40.97	40.97	40.81	0.25%
May 13, 2026	40.87	40.87	40.87	40.87	40.71	-0.17%
May 12, 2026	40.94	40.94	40.94	40.94	40.78	0.22%
May 11, 2026	40.85	40.85	40.85	40.85	40.69	0.34%
May 8, 2026	40.71	40.71	40.71	40.71	40.55	1.19%
May 7, 2026	40.23	40.23	40.23	40.23	40.07	-1.37%
May 6, 2026	40.79	40.79	40.79	40.79	40.63	0.64%
May 5, 2026	40.53	40.53	40.53	40.53	40.37	1.07%
May 4, 2026	40.10	40.10	40.10	40.10	39.94	-0.32%
May 1, 2026	40.23	40.23	40.23	40.23	40.07	-0.37%
Apr 30, 2026	40.38	40.38	40.38	40.38	40.22	1.58%
Apr 29, 2026	39.75	39.75	39.75	39.75	39.60	-0.03%
Apr 28, 2026	39.76	39.76	39.76	39.76	39.61	-0.27%
Apr 27, 2026	39.87	39.87	39.87	39.87	39.71	0.22%