EA Series Trust Strive International Developed Markets ETF (STXI)
29.02
-0.05 (-0.17%)
NYSE · Last Trade: Jul 27th, 12:31 AM EDT
Historical Prices For EA Series Trust Strive International Developed Markets ETF (STXI)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/25/2025 | 29.02 | 29.02 | 29.02 | 29.02 | 545 | 29.02 |
7/24/2025 | 29.18 | 29.18 | 29.06 | 29.06 | 2,401 | 29.06 |
7/23/2025 | 29.02 | 29.66 | 29.02 | 29.28 | 6,572 | 29.28 |
7/22/2025 | 28.49 | 28.72 | 28.49 | 28.66 | 3,119 | 28.66 |
7/21/2025 | 28.52 | 28.56 | 28.45 | 28.46 | 1,718 | 28.46 |
7/18/2025 | 28.48 | 28.48 | 28.38 | 28.38 | 225 | 28.38 |
7/17/2025 | 28.29 | 28.43 | 28.29 | 28.43 | 570 | 28.43 |
7/16/2025 | 28.26 | 28.37 | 28.26 | 28.37 | 2,562 | 28.37 |
7/15/2025 | 28.50 | 28.50 | 28.17 | 28.23 | 3,987 | 28.23 |
7/14/2025 | 28.46 | 28.50 | 28.46 | 28.48 | 1,590 | 28.48 |
7/11/2025 | 28.59 | 28.59 | 28.44 | 28.53 | 2,553 | 28.53 |
7/10/2025 | 28.72 | 28.82 | 28.72 | 28.76 | 1,211 | 28.76 |
7/09/2025 | 28.73 | 28.78 | 28.73 | 28.78 | 870 | 28.78 |
7/08/2025 | 28.49 | 28.62 | 28.38 | 28.55 | 3,124 | 28.55 |
7/07/2025 | 28.58 | 28.59 | 28.35 | 28.44 | 4,356 | 28.44 |
7/03/2025 | 28.64 | 28.76 | 28.64 | 28.70 | 6,762 | 28.70 |
7/02/2025 | 28.63 | 28.75 | 28.63 | 28.68 | 23,843 | 28.68 |
7/01/2025 | 28.53 | 28.64 | 28.53 | 28.58 | 1,936 | 28.58 |
6/30/2025 | 28.52 | 28.76 | 28.52 | 28.64 | 1,914 | 28.64 |
6/27/2025 | 28.56 | 28.73 | 28.53 | 28.56 | 3,019 | 28.56 |
6/26/2025 | 28.69 | 28.72 | 28.69 | 28.72 | 598 | 28.72 |
6/25/2025 | 28.35 | 28.41 | 28.35 | 28.38 | 848 | 28.38 |
6/24/2025 | 28.54 | 28.69 | 28.54 | 28.64 | 1,031 | 28.64 |
6/23/2025 | 28.10 | 28.93 | 27.95 | 28.16 | 1,918 | 28.16 |
6/20/2025 | 28.18 | 28.21 | 28.08 | 28.08 | 2,963 | 28.08 |
6/18/2025 | 28.30 | 28.30 | 28.24 | 28.30 | 539 | 28.30 |
6/17/2025 | 28.37 | 28.51 | 28.26 | 28.26 | 1,203 | 28.26 |
6/16/2025 | 28.76 | 28.76 | 28.69 | 28.70 | 2,318 | 28.70 |
6/13/2025 | 28.55 | 28.64 | 28.48 | 28.48 | 4,874 | 28.48 |
6/12/2025 | 28.81 | 28.82 | 28.81 | 28.82 | 807 | 28.82 |
6/11/2025 | 28.71 | 28.74 | 28.36 | 28.60 | 1,211 | 28.60 |
6/10/2025 | 28.66 | 28.66 | 28.66 | 28.66 | 318 | 28.66 |
6/09/2025 | 28.75 | 28.75 | 28.62 | 28.62 | 797 | 28.62 |
6/06/2025 | 28.59 | 28.61 | 28.56 | 28.59 | 8,539 | 28.59 |
6/05/2025 | 28.49 | 28.58 | 28.43 | 28.47 | 5,664 | 28.47 |
6/04/2025 | 28.51 | 28.51 | 28.50 | 28.50 | 590 | 28.50 |
6/03/2025 | 28.43 | 28.44 | 28.28 | 28.40 | 2,367 | 28.40 |
6/02/2025 | 28.40 | 28.62 | 28.30 | 28.55 | 10,049 | 28.55 |
5/30/2025 | 28.30 | 28.30 | 28.30 | 28.30 | 100 | 28.30 |
5/29/2025 | 28.21 | 28.26 | 28.19 | 28.26 | 2,078 | 28.26 |
5/28/2025 | 28.21 | 28.21 | 28.10 | 28.10 | 930 | 28.10 |
5/27/2025 | 28.31 | 28.43 | 28.31 | 28.36 | 4,336 | 28.36 |
5/23/2025 | 27.96 | 28.07 | 27.93 | 28.04 | 2,369 | 28.04 |
5/22/2025 | 28.01 | 28.07 | 28.01 | 28.04 | 3,089 | 28.04 |
5/21/2025 | 28.30 | 28.30 | 28.01 | 28.05 | 6,517 | 28.05 |
5/20/2025 | 28.11 | 28.25 | 28.07 | 28.17 | 5,667 | 28.17 |
5/19/2025 | 27.83 | 28.02 | 27.83 | 28.02 | 1,640 | 28.02 |
5/16/2025 | 27.71 | 27.78 | 27.62 | 27.75 | 5,054 | 27.75 |
5/15/2025 | 27.62 | 27.69 | 27.55 | 27.55 | 4,358 | 27.55 |
5/14/2025 | 27.42 | 27.42 | 27.35 | 27.38 | 918 | 27.38 |
5/13/2025 | 27.39 | 27.51 | 27.39 | 27.51 | 2,839 | 27.51 |
5/12/2025 | 27.33 | 27.38 | 27.30 | 27.38 | 3,813 | 27.38 |
5/09/2025 | 27.36 | 27.36 | 27.29 | 27.32 | 2,668 | 27.32 |
5/08/2025 | 27.29 | 27.29 | 27.21 | 27.23 | 1,653 | 27.23 |
5/07/2025 | 27.39 | 27.39 | 27.22 | 27.37 | 4,650 | 27.37 |
5/06/2025 | 27.47 | 27.47 | 27.33 | 27.33 | 3,358 | 27.33 |
5/05/2025 | 27.58 | 27.58 | 27.46 | 27.46 | 1,682 | 27.46 |
5/02/2025 | 27.23 | 27.41 | 27.23 | 27.41 | 3,268 | 27.41 |
5/01/2025 | 27.05 | 27.11 | 26.99 | 27.01 | 2,859 | 27.01 |
4/30/2025 | 26.89 | 27.12 | 26.89 | 27.12 | 1,489 | 27.12 |
4/29/2025 | 26.93 | 27.13 | 26.93 | 27.13 | 532 | 27.13 |
4/28/2025 | 26.94 | 27.06 | 26.94 | 27.06 | 682 | 27.06 |