Strive Emerging Markets Ex-China ETF (STXE)
29.07
+0.26
(+0.90%)
USD |
NYSEARCA |
Nov 22, 16:00
28.98
-0.09
(-0.31%)
After-Hours: 20:00
STXE Price: 29.07 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 29.01 | 29.09 | 28.92 | 29.07 | 14100.00 |
| Nov 21, 2024 | 28.74 | 28.81 | 28.63 | 28.81 | 30922.00 |
| Nov 20, 2024 | 28.73 | 28.85 | 28.67 | 28.73 | 8100.00 |
| Nov 19, 2024 | 28.86 | 29.02 | 28.83 | 28.97 | 9504.00 |
| Nov 18, 2024 | 28.67 | 28.89 | 28.66 | 28.87 | 3069.00 |
| Nov 15, 2024 | 28.62 | 28.79 | 28.45 | 28.62 | 15876.00 |
| Nov 14, 2024 | 28.69 | 28.80 | 28.48 | 28.51 | 17995.00 |
| Nov 13, 2024 | 28.78 | 28.78 | 28.57 | 28.69 | 54057.00 |
| Nov 12, 2024 | 29.00 | 29.50 | 28.84 | 28.93 | 12333.00 |
| Nov 11, 2024 | 29.44 | 29.49 | 29.28 | 29.38 | 22846.00 |
| Nov 08, 2024 | 29.90 | 29.90 | 29.65 | 29.72 | 10136.00 |
| Nov 07, 2024 | 29.84 | 30.06 | 29.84 | 29.99 | 10201.00 |
| Nov 06, 2024 | 29.43 | 29.86 | 29.43 | 29.85 | 10981.00 |
| Nov 05, 2024 | 29.82 | 30.01 | 29.73 | 29.96 | 6873.00 |
| 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 |
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
27.33
Average
27.23
Median