Home

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
QuoteNewsPress ReleasesChartHistorical

Historical Prices For EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)

DateOpenHighLowCloseVolumeAdjusted Close
7/25/202531.3431.4331.3031.381,79031.38
7/24/202531.3931.5931.3931.405,29631.40
7/23/202531.4731.5731.4731.554,81131.55
7/22/202531.2131.3231.1731.284,98431.28
7/21/202531.4731.5431.4531.465,78331.46
7/18/202531.5731.5731.2231.264,12131.26
7/17/202531.3531.4031.3431.381,41631.38
7/16/202531.1231.3531.0831.348,60731.34
7/15/202531.2631.2631.0831.081,49131.08
7/14/202530.9831.0230.9531.0110,87831.01
7/11/202531.0631.1531.0531.074,97031.07
7/10/202531.1131.2331.1131.2014,31631.20
7/09/202531.3931.3931.1731.212,42231.21
7/08/202531.1331.2331.1131.235,81131.23
7/07/202531.2531.3130.9631.053,69731.05
7/03/202531.5031.6431.4531.502,22431.50
7/02/202531.1131.3131.1131.311,43431.31
7/01/202531.1431.1530.9831.152,76631.15
6/30/202530.8931.0130.8931.0111,10731.01
6/27/202531.1831.1830.9031.032,54431.03
6/26/202531.1231.3031.1231.264,49531.26
6/25/202530.9431.0030.9030.937,52730.93
6/24/202530.6130.9730.6130.926,87630.92
6/23/202529.4230.6029.4130.1720,00530.17
6/20/202530.7430.7429.3930.066,20030.06
6/18/202530.1630.2730.1030.173,61830.17
6/17/202530.2930.3630.0330.108,57330.10
6/16/202530.4631.0029.3330.2121,77730.21
6/13/202530.7030.7029.4130.124,14930.12
6/12/202530.5130.6830.4830.686,17830.68
6/11/202530.6430.7930.5130.586,30230.58
6/10/202530.4030.6629.6630.529,51230.52
6/09/202530.1730.3229.8530.228,35430.22
6/06/202530.0830.2229.9330.203,82930.20
6/05/202530.1530.3129.8429.988,69829.98
6/04/202529.6629.8229.6629.7425,62329.74
6/03/202529.3929.8029.3729.4222,91429.42
6/02/202529.3029.5629.2829.564,79129.56
5/30/202529.6529.6529.1829.322,80829.32
5/29/202529.4929.7129.4029.633,54629.63
5/28/202529.5029.7629.4229.603,28229.60
5/27/202528.9729.4928.9629.4623,26529.46
5/23/202529.2729.5329.2729.505,73729.50
5/22/202529.3129.3729.2729.273,49129.27
5/21/202529.5729.6329.3529.424,38029.42
5/20/202529.4629.5129.3529.4843,33629.48
5/19/202529.5429.7229.5129.723,27529.72
5/16/202529.6529.6629.5029.6621,99229.66
5/15/202529.5929.7029.5929.665,58329.66
5/14/202529.4629.5929.3829.476,18129.47
5/13/202529.1929.5429.1929.4514,69129.45
5/12/202529.2529.3829.1029.276,16629.27
5/09/202528.7428.7628.6328.735,25928.73
5/08/202528.4828.5128.3828.393,94628.39
5/07/202528.6228.7528.3728.615,14628.61
5/06/202528.7628.8728.6728.825,81928.82
5/05/202529.0929.1628.9528.972,81228.97
5/02/202528.7328.8628.6328.8413,22428.84
5/01/202528.3328.3328.0028.114,81628.11
4/30/202528.0328.1527.8828.157,73028.15
4/29/202528.0028.1127.9827.994,25027.99
4/28/202528.0028.0027.6827.8640,77527.86