Strive Emerging Markets Ex-China ETF (STXE)
29.67
+0.09
(+0.30%)
USD |
NYSEARCA |
Nov 04, 16:00
29.62
-0.05
(-0.17%)
After-Hours: 20:00
STXE Price: 29.67 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.81 | 29.81 | 29.56 | 29.67 | 9716.00 |
| Nov 01, 2024 | 29.75 | 29.75 | 29.45 | 29.58 | 7168.00 |
| Oct 31, 2024 | 29.80 | 29.80 | 29.24 | 29.47 | 10517.00 |
| Oct 30, 2024 | 29.69 | 29.73 | 29.64 | 29.71 | 5480.00 |
| Oct 29, 2024 | 29.81 | 29.98 | 29.81 | 29.98 | 20483.00 |
| Oct 28, 2024 | 29.99 | 30.01 | 29.93 | 29.96 | 9361.00 |
| Oct 25, 2024 | 29.97 | 30.06 | 29.83 | 29.93 | 9594.00 |
| Oct 24, 2024 | 30.25 | 30.25 | 29.77 | 29.92 | 7949.00 |
| Oct 23, 2024 | 29.99 | 30.12 | 29.78 | 29.98 | 13410.00 |
| Oct 22, 2024 | 30.04 | 30.15 | 30.00 | 30.12 | 11848.00 |
| Oct 21, 2024 | 30.35 | 30.49 | 30.18 | 30.30 | 10219.00 |
| Oct 18, 2024 | 30.50 | 30.55 | 30.38 | 30.45 | 7791.00 |
| Oct 17, 2024 | 30.40 | 30.43 | 30.17 | 30.30 | 6667.00 |
| Oct 16, 2024 | 30.27 | 30.39 | 30.21 | 30.39 | 17782.00 |
| Oct 15, 2024 | 30.37 | 30.38 | 30.13 | 30.18 | 12973.00 |
| Oct 14, 2024 | 30.32 | 30.44 | 30.25 | 30.44 | 5929.00 |
| Oct 11, 2024 | 30.30 | 30.38 | 30.02 | 30.30 | 17356.00 |
| Oct 10, 2024 | 30.23 | 30.23 | 29.95 | 30.13 | 10689.00 |
| Oct 09, 2024 | 30.04 | 30.19 | 29.96 | 30.15 | 12757.00 |
| Oct 08, 2024 | 29.85 | 30.09 | 29.85 | 30.09 | 14399.00 |
| Oct 07, 2024 | 29.91 | 29.95 | 29.74 | 29.74 | 14101.00 |
| Oct 04, 2024 | 29.98 | 29.98 | 29.76 | 29.91 | 8818.00 |
| Oct 03, 2024 | 29.97 | 29.98 | 29.70 | 29.93 | 17585.00 |
| Oct 02, 2024 | 30.21 | 30.31 | 30.13 | 30.26 | 34697.00 |
| Oct 01, 2024 | 30.43 | 30.43 | 30.04 | 30.22 | 9287.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.58
Minimum
Mar 15 2023
31.72
Maximum
Sep 26 2024
27.27
Average
27.14
Median