Strive Emerging Markets Ex-China ETF (STXE)
49.88
-0.46
(-0.91%)
USD |
NYSE |
Aug 28, 16:00
50.21
+0.33
(+0.66%)
After-Hours: 20:00
STXE Price : 49.88 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 50.50 | 50.50 | 49.84 | 49.88 | 2817.00 |
| Aug 27, 2026 | 50.60 | 50.81 | 50.11 | 50.34 | 5810.00 |
| Aug 26, 2026 | 50.32 | 50.32 | 49.95 | 50.05 | 3965.00 |
| Aug 25, 2026 | 49.84 | 50.08 | 49.75 | 50.07 | 8562.00 |
| Aug 24, 2026 | 49.02 | 49.17 | 48.75 | 48.92 | 6667.00 |
| Aug 21, 2026 | 50.00 | 50.13 | 49.88 | 49.98 | 10615.00 |
| Aug 20, 2026 | 49.34 | 49.42 | 49.18 | 49.28 | 5541.00 |
| Aug 19, 2026 | 49.20 | 49.20 | 48.57 | 48.71 | 4513.00 |
| Aug 18, 2026 | 49.04 | 49.04 | 48.17 | 48.25 | 10954.00 |
| Aug 17, 2026 | 50.28 | 50.71 | 50.08 | 50.18 | 15147.00 |
| Aug 14, 2026 | 49.80 | 49.80 | 49.43 | 49.52 | 4209.00 |
| Aug 13, 2026 | 49.50 | 49.85 | 49.50 | 49.70 | 6533.00 |
| Aug 12, 2026 | 49.38 | 49.39 | 49.06 | 49.33 | 7035.00 |
| Aug 11, 2026 | 48.20 | 48.27 | 47.92 | 48.00 | 6956.00 |
| Aug 10, 2026 | 47.49 | 47.59 | 47.43 | 47.49 | 5171.00 |
| Aug 07, 2026 | 48.05 | 48.28 | 47.35 | 48.03 | 6628.00 |
| Aug 06, 2026 | 47.29 | 47.86 | 45.24 | 47.57 | 4904.00 |
| Aug 05, 2026 | 48.46 | 48.57 | 48.22 | 48.25 | 9428.00 |
| Aug 04, 2026 | 47.86 | 48.70 | 47.81 | 48.61 | 6999.00 |
| Aug 03, 2026 | 46.32 | 47.13 | 46.18 | 47.05 | 5925.00 |
| Jul 31, 2026 | 45.00 | 47.18 | 45.00 | 46.90 | 8517.00 |
| Jul 30, 2026 | 45.08 | 46.13 | 44.76 | 45.57 | 14496.00 |
| Jul 29, 2026 | 44.67 | 45.08 | 43.72 | 43.72 | 9239.00 |
| Jul 28, 2026 | 45.18 | 45.54 | 45.00 | 45.20 | 5965.00 |
| Jul 27, 2026 | 47.33 | 47.34 | 46.03 | 46.65 | 15427.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median