STRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 1, 2025	14.04	14.04	14.04	14.04	14.04	1.89%
Jun 30, 2025	13.78	13.78	13.78	13.78	13.78	0.44%
Jun 27, 2025	13.72	13.72	13.72	13.72	13.72	-
Jun 26, 2025	13.72	13.72	13.72	13.72	13.72	0.15%
Jun 25, 2025	13.70	13.70	13.70	13.70	13.70	0.07%
Jun 24, 2025	13.69	13.69	13.69	13.69	13.69	0.15%
Jun 23, 2025	13.67	13.67	13.67	13.67	13.67	0.22%
Jun 20, 2025	13.64	13.64	13.64	13.64	13.64	0.07%
Jun 18, 2025	13.63	13.63	13.63	13.63	13.63	-
Jun 17, 2025	13.63	13.63	13.63	13.63	13.63	-0.22%
Jun 16, 2025	13.66	13.66	13.66	13.66	13.66	0.07%
Jun 13, 2025	13.65	13.65	13.65	13.65	13.65	-0.15%
Jun 12, 2025	13.67	13.67	13.67	13.67	13.67	0.22%
Jun 11, 2025	13.64	13.64	13.64	13.64	13.64	0.22%
Jun 10, 2025	13.61	13.61	13.61	13.61	13.61	-
Jun 9, 2025	13.61	13.61	13.61	13.61	13.61	0.15%
Jun 6, 2025	13.59	13.59	13.59	13.59	13.59	-0.15%
Jun 5, 2025	13.61	13.61	13.61	13.61	13.61	0.07%
Jun 4, 2025	13.60	13.60	13.60	13.60	13.60	0.22%
Jun 3, 2025	13.57	13.57	13.57	13.57	13.57	-0.15%
Jun 2, 2025	13.59	13.59	13.59	13.59	13.59	0.30%
May 30, 2025	13.55	13.55	13.55	13.55	13.55	-0.22%
May 29, 2025	13.58	13.58	13.58	13.58	13.58	0.22%
May 28, 2025	13.55	13.55	13.55	13.55	13.55	-0.15%
May 27, 2025	13.57	13.57	13.57	13.57	13.57	-0.07%
May 23, 2025	13.58	13.58	13.58	13.58	13.58	0.37%
May 22, 2025	13.53	13.53	13.53	13.53	13.53	-0.15%
May 21, 2025	13.55	13.55	13.55	13.55	13.55	0.82%
May 20, 2025	13.44	13.44	13.44	13.44	13.44	0.15%
May 19, 2025	13.42	13.42	13.42	13.42	13.42	0.37%
May 16, 2025	13.37	13.37	13.37	13.37	13.37	-0.15%
May 15, 2025	13.39	13.39	13.39	13.39	13.39	0.07%
May 14, 2025	13.38	13.38	13.38	13.38	13.38	-
May 13, 2025	13.38	13.38	13.38	13.38	13.38	0.45%
May 12, 2025	13.32	13.32	13.32	13.32	13.32	-0.75%
May 9, 2025	13.42	13.42	13.42	13.42	13.42	0.15%
May 8, 2025	13.40	13.40	13.40	13.40	13.40	-0.30%
May 7, 2025	13.44	13.44	13.44	13.44	13.44	-0.22%
May 6, 2025	13.47	13.47	13.47	13.47	13.47	0.30%
May 5, 2025	13.43	13.43	13.43	13.43	13.43	0.07%
May 2, 2025	13.42	13.42	13.42	13.42	13.42	0.07%
May 1, 2025	13.41	13.41	13.41	13.41	13.41	-0.22%
Apr 30, 2025	13.44	13.44	13.44	13.44	13.44	-0.22%
Apr 29, 2025	13.47	13.47	13.47	13.47	13.47	-0.15%
Apr 28, 2025	13.49	13.49	13.49	13.49	13.49	0.30%
Apr 25, 2025	13.45	13.45	13.45	13.45	13.45	-0.07%
Apr 24, 2025	13.46	13.46	13.46	13.46	13.46	0.22%
Apr 23, 2025	13.43	13.43	13.43	13.43	13.43	-0.37%
Apr 22, 2025	13.48	13.48	13.48	13.48	13.48	-0.30%
Apr 21, 2025	13.52	13.52	13.52	13.52	13.52	0.52%