Home

EA Series Trust Strive International Developed Markets ETF (STXI)

29.02
-0.05 (-0.17%)
NYSE · Last Trade: Jul 27th, 12:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For EA Series Trust Strive International Developed Markets ETF (STXI)

DateOpenHighLowCloseVolumeAdjusted Close
7/25/202529.0229.0229.0229.0254529.02
7/24/202529.1829.1829.0629.062,40129.06
7/23/202529.0229.6629.0229.286,57229.28
7/22/202528.4928.7228.4928.663,11928.66
7/21/202528.5228.5628.4528.461,71828.46
7/18/202528.4828.4828.3828.3822528.38
7/17/202528.2928.4328.2928.4357028.43
7/16/202528.2628.3728.2628.372,56228.37
7/15/202528.5028.5028.1728.233,98728.23
7/14/202528.4628.5028.4628.481,59028.48
7/11/202528.5928.5928.4428.532,55328.53
7/10/202528.7228.8228.7228.761,21128.76
7/09/202528.7328.7828.7328.7887028.78
7/08/202528.4928.6228.3828.553,12428.55
7/07/202528.5828.5928.3528.444,35628.44
7/03/202528.6428.7628.6428.706,76228.70
7/02/202528.6328.7528.6328.6823,84328.68
7/01/202528.5328.6428.5328.581,93628.58
6/30/202528.5228.7628.5228.641,91428.64
6/27/202528.5628.7328.5328.563,01928.56
6/26/202528.6928.7228.6928.7259828.72
6/25/202528.3528.4128.3528.3884828.38
6/24/202528.5428.6928.5428.641,03128.64
6/23/202528.1028.9327.9528.161,91828.16
6/20/202528.1828.2128.0828.082,96328.08
6/18/202528.3028.3028.2428.3053928.30
6/17/202528.3728.5128.2628.261,20328.26
6/16/202528.7628.7628.6928.702,31828.70
6/13/202528.5528.6428.4828.484,87428.48
6/12/202528.8128.8228.8128.8280728.82
6/11/202528.7128.7428.3628.601,21128.60
6/10/202528.6628.6628.6628.6631828.66
6/09/202528.7528.7528.6228.6279728.62
6/06/202528.5928.6128.5628.598,53928.59
6/05/202528.4928.5828.4328.475,66428.47
6/04/202528.5128.5128.5028.5059028.50
6/03/202528.4328.4428.2828.402,36728.40
6/02/202528.4028.6228.3028.5510,04928.55
5/30/202528.3028.3028.3028.3010028.30
5/29/202528.2128.2628.1928.262,07828.26
5/28/202528.2128.2128.1028.1093028.10
5/27/202528.3128.4328.3128.364,33628.36
5/23/202527.9628.0727.9328.042,36928.04
5/22/202528.0128.0728.0128.043,08928.04
5/21/202528.3028.3028.0128.056,51728.05
5/20/202528.1128.2528.0728.175,66728.17
5/19/202527.8328.0227.8328.021,64028.02
5/16/202527.7127.7827.6227.755,05427.75
5/15/202527.6227.6927.5527.554,35827.55
5/14/202527.4227.4227.3527.3891827.38
5/13/202527.3927.5127.3927.512,83927.51
5/12/202527.3327.3827.3027.383,81327.38
5/09/202527.3627.3627.2927.322,66827.32
5/08/202527.2927.2927.2127.231,65327.23
5/07/202527.3927.3927.2227.374,65027.37
5/06/202527.4727.4727.3327.333,35827.33
5/05/202527.5827.5827.4627.461,68227.46
5/02/202527.2327.4127.2327.413,26827.41
5/01/202527.0527.1126.9927.012,85927.01
4/30/202526.8927.1226.8927.121,48927.12
4/29/202526.9327.1326.9327.1353227.13
4/28/202526.9427.0626.9427.0668227.06