Get the Stockscreener App
28.86
0.93%
0.2361
After Hours:
28.87
0.01
+0.03%
Strive Emerging Markets Ex China Etf Stock (STXE) Price History
The historical daily chart and data for Strive Emerging Markets Ex China Etf stock (STXE), show that the latest closing stock price as of November 18, 2024, is $28.86.
- Strive Emerging Markets Ex China Etf all-time high stock price is $31.90, occurred on September 26, 2024.
- The lowest Strive Emerging Markets Ex China Etf stock price recorded was $23.79 on October 27, 2023. Since then, Strive Emerging Markets Ex China Etf's stock price has risen over 21.29% to $28.86 now.
- The 52-week high stock price for STXE is $31.90, representing a 10.53% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for STXE is $25.94, indicating a -10.12% decrease from the current share price, occurred on November 22, 2023.
The table below shows more information about STXE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $28.89 | $28.66 | $0.23 | 2,843.0 | +0.82% |
| Nov 15, 2024 | $28.79 | $28.45 | $0.34 | 15,876.0 | +0.39% |
| Nov 14, 2024 | $28.80 | $28.48 | $0.32 | 17,995.0 | -0.62% |
| Nov 13, 2024 | $28.78 | $28.57 | $0.21 | 54,057.0 | -0.83% |
| Nov 12, 2024 | $29.50 | $28.84 | $0.66 | 12,333.0 | -1.53% |
| Nov 11, 2024 | $29.49 | $29.28 | $0.21 | 22,881.0 | -1.14% |
| Nov 08, 2024 | $29.90 | $29.65 | $0.25 | 10,136.0 | -0.90% |
| Nov 07, 2024 | $30.06 | $29.84 | $0.222 | 10,201.0 | +0.48% |
| Nov 06, 2024 | $29.86 | $29.43 | $0.4295 | 10,981.0 | -0.38% |
| Nov 05, 2024 | $30.01 | $29.73 | $0.28 | 6,873.0 | +0.98% |
| Nov 04, 2024 | $29.81 | $29.56 | $0.2501 | 9,716.0 | +0.30% |
| Nov 01, 2024 | $29.75 | $29.45 | $0.2967 | 7,168.0 | +0.37% |
| Oct 31, 2024 | $29.80 | $29.24 | $0.5599 | 10,517.0 | -0.81% |
| Oct 30, 2024 | $29.73 | $29.64 | $0.0876 | 5,480.0 | -0.90% |
| Oct 29, 2024 | $29.98 | $29.81 | $0.17 | 20,483.0 | +0.07% |
| Oct 28, 2024 | $30.01 | $29.93 | $0.0798 | 9,361.0 | +0.10% |
| Oct 25, 2024 | $30.06 | $29.83 | $0.23 | 9,594.0 | +0.03% |
| Oct 24, 2024 | $30.25 | $29.77 | $0.4806 | 7,949.0 | -0.20% |
| Oct 23, 2024 | $30.12 | $29.78 | $0.345 | 13,410.0 | -0.46% |
| Oct 22, 2024 | $30.15 | $30.00 | $0.155 | 11,408.0 | -0.61% |
| Oct 21, 2024 | $30.49 | $30.18 | $0.315 | 10,218.0 | -0.48% |
Strive Emerging Markets Ex China Etf Stock (STXE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive Emerging Markets Ex China Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STXE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive Emerging Markets Ex China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive Emerging Markets Ex China Etf Stock (STXE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.06 | $28.45 | $1.61 | 183,903.0 | -2.07% |
| Oct, 2024 | $30.55 | $29.24 | $1.31 | 289,246.0 | -2.88% |
| Sep, 2024 | $31.90 | $29.29 | $2.61 | 262,574.0 | -0.51% |
| Aug, 2024 | $30.82 | $27.68 | $3.14 | 518,423.0 | +0.63% |
| Jul, 2024 | $31.16 | $29.33 | $1.83 | 338,871.0 | +1.92% |
| Jun, 2024 | $29.84 | $27.96 | $1.88 | 247,561.0 | +5.21% |
| May, 2024 | $29.37 | $28.09 | $1.28 | 173,326.0 | +0.16% |
| Apr, 2024 | $29.27 | $27.53 | $1.74 | 253,872.0 | -1.70% |
| Mar, 2024 | $28.81 | $27.96 | $0.85 | 247,763.0 | +2.87% |
| Feb, 2024 | $28.30 | $27.34 | $0.96 | 258,811.0 | +2.83% |
| Jan, 2024 | $27.70 | $26.46 | $1.24 | 423,506.0 | -2.44% |
Strive Emerging Markets Ex China Etf Stock (STXE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.94 | $26.09 | $1.85 | 359,666.0 | +5.50% |
| Nov, 2023 | $26.37 | $24.06 | $2.31 | 180,010.0 | +10.06% |
| Oct, 2023 | $25.14 | $23.79 | $1.35 | 1,943,035.0 | +0.00% |
0.36%
Cap:
|
Volume (24h):