EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)
31.38
-0.02 (-0.06%)
NYSE · Last Trade: Jul 27th, 12:31 AM EDT
Historical Prices For EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/25/2025 | 31.34 | 31.43 | 31.30 | 31.38 | 1,790 | 31.38 |
7/24/2025 | 31.39 | 31.59 | 31.39 | 31.40 | 5,296 | 31.40 |
7/23/2025 | 31.47 | 31.57 | 31.47 | 31.55 | 4,811 | 31.55 |
7/22/2025 | 31.21 | 31.32 | 31.17 | 31.28 | 4,984 | 31.28 |
7/21/2025 | 31.47 | 31.54 | 31.45 | 31.46 | 5,783 | 31.46 |
7/18/2025 | 31.57 | 31.57 | 31.22 | 31.26 | 4,121 | 31.26 |
7/17/2025 | 31.35 | 31.40 | 31.34 | 31.38 | 1,416 | 31.38 |
7/16/2025 | 31.12 | 31.35 | 31.08 | 31.34 | 8,607 | 31.34 |
7/15/2025 | 31.26 | 31.26 | 31.08 | 31.08 | 1,491 | 31.08 |
7/14/2025 | 30.98 | 31.02 | 30.95 | 31.01 | 10,878 | 31.01 |
7/11/2025 | 31.06 | 31.15 | 31.05 | 31.07 | 4,970 | 31.07 |
7/10/2025 | 31.11 | 31.23 | 31.11 | 31.20 | 14,316 | 31.20 |
7/09/2025 | 31.39 | 31.39 | 31.17 | 31.21 | 2,422 | 31.21 |
7/08/2025 | 31.13 | 31.23 | 31.11 | 31.23 | 5,811 | 31.23 |
7/07/2025 | 31.25 | 31.31 | 30.96 | 31.05 | 3,697 | 31.05 |
7/03/2025 | 31.50 | 31.64 | 31.45 | 31.50 | 2,224 | 31.50 |
7/02/2025 | 31.11 | 31.31 | 31.11 | 31.31 | 1,434 | 31.31 |
7/01/2025 | 31.14 | 31.15 | 30.98 | 31.15 | 2,766 | 31.15 |
6/30/2025 | 30.89 | 31.01 | 30.89 | 31.01 | 11,107 | 31.01 |
6/27/2025 | 31.18 | 31.18 | 30.90 | 31.03 | 2,544 | 31.03 |
6/26/2025 | 31.12 | 31.30 | 31.12 | 31.26 | 4,495 | 31.26 |
6/25/2025 | 30.94 | 31.00 | 30.90 | 30.93 | 7,527 | 30.93 |
6/24/2025 | 30.61 | 30.97 | 30.61 | 30.92 | 6,876 | 30.92 |
6/23/2025 | 29.42 | 30.60 | 29.41 | 30.17 | 20,005 | 30.17 |
6/20/2025 | 30.74 | 30.74 | 29.39 | 30.06 | 6,200 | 30.06 |
6/18/2025 | 30.16 | 30.27 | 30.10 | 30.17 | 3,618 | 30.17 |
6/17/2025 | 30.29 | 30.36 | 30.03 | 30.10 | 8,573 | 30.10 |
6/16/2025 | 30.46 | 31.00 | 29.33 | 30.21 | 21,777 | 30.21 |
6/13/2025 | 30.70 | 30.70 | 29.41 | 30.12 | 4,149 | 30.12 |
6/12/2025 | 30.51 | 30.68 | 30.48 | 30.68 | 6,178 | 30.68 |
6/11/2025 | 30.64 | 30.79 | 30.51 | 30.58 | 6,302 | 30.58 |
6/10/2025 | 30.40 | 30.66 | 29.66 | 30.52 | 9,512 | 30.52 |
6/09/2025 | 30.17 | 30.32 | 29.85 | 30.22 | 8,354 | 30.22 |
6/06/2025 | 30.08 | 30.22 | 29.93 | 30.20 | 3,829 | 30.20 |
6/05/2025 | 30.15 | 30.31 | 29.84 | 29.98 | 8,698 | 29.98 |
6/04/2025 | 29.66 | 29.82 | 29.66 | 29.74 | 25,623 | 29.74 |
6/03/2025 | 29.39 | 29.80 | 29.37 | 29.42 | 22,914 | 29.42 |
6/02/2025 | 29.30 | 29.56 | 29.28 | 29.56 | 4,791 | 29.56 |
5/30/2025 | 29.65 | 29.65 | 29.18 | 29.32 | 2,808 | 29.32 |
5/29/2025 | 29.49 | 29.71 | 29.40 | 29.63 | 3,546 | 29.63 |
5/28/2025 | 29.50 | 29.76 | 29.42 | 29.60 | 3,282 | 29.60 |
5/27/2025 | 28.97 | 29.49 | 28.96 | 29.46 | 23,265 | 29.46 |
5/23/2025 | 29.27 | 29.53 | 29.27 | 29.50 | 5,737 | 29.50 |
5/22/2025 | 29.31 | 29.37 | 29.27 | 29.27 | 3,491 | 29.27 |
5/21/2025 | 29.57 | 29.63 | 29.35 | 29.42 | 4,380 | 29.42 |
5/20/2025 | 29.46 | 29.51 | 29.35 | 29.48 | 43,336 | 29.48 |
5/19/2025 | 29.54 | 29.72 | 29.51 | 29.72 | 3,275 | 29.72 |
5/16/2025 | 29.65 | 29.66 | 29.50 | 29.66 | 21,992 | 29.66 |
5/15/2025 | 29.59 | 29.70 | 29.59 | 29.66 | 5,583 | 29.66 |
5/14/2025 | 29.46 | 29.59 | 29.38 | 29.47 | 6,181 | 29.47 |
5/13/2025 | 29.19 | 29.54 | 29.19 | 29.45 | 14,691 | 29.45 |
5/12/2025 | 29.25 | 29.38 | 29.10 | 29.27 | 6,166 | 29.27 |
5/09/2025 | 28.74 | 28.76 | 28.63 | 28.73 | 5,259 | 28.73 |
5/08/2025 | 28.48 | 28.51 | 28.38 | 28.39 | 3,946 | 28.39 |
5/07/2025 | 28.62 | 28.75 | 28.37 | 28.61 | 5,146 | 28.61 |
5/06/2025 | 28.76 | 28.87 | 28.67 | 28.82 | 5,819 | 28.82 |
5/05/2025 | 29.09 | 29.16 | 28.95 | 28.97 | 2,812 | 28.97 |
5/02/2025 | 28.73 | 28.86 | 28.63 | 28.84 | 13,224 | 28.84 |
5/01/2025 | 28.33 | 28.33 | 28.00 | 28.11 | 4,816 | 28.11 |
4/30/2025 | 28.03 | 28.15 | 27.88 | 28.15 | 7,730 | 28.15 |
4/29/2025 | 28.00 | 28.11 | 27.98 | 27.99 | 4,250 | 27.99 |
4/28/2025 | 28.00 | 28.00 | 27.68 | 27.86 | 40,775 | 27.86 |