Strive Emerging Markets E... (STXE)
NYSE: STXE
· Real-Time Price · USD
32.81
-0.23 (-0.70%)
At close: Sep 29, 2025, 3:51 PM
32.80
-0.06%
After-hours: Sep 29, 2025, 06:25 PM EDT
STXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.96 | 32.96 | 32.77 | 32.81 | 32.82 | -0.70% | 6,800 |
| Sep 26, 2025 | 32.82 | 33.11 | 32.82 | 33.04 | 32.63 | -0.39% | 23,600 |
| Sep 25, 2025 | 33.11 | 33.17 | 33.05 | 33.17 | 32.76 | -0.51% | 7,800 |
| Sep 24, 2025 | 33.60 | 33.76 | 33.31 | 33.34 | 32.93 | -0.83% | 7,800 |
| Sep 23, 2025 | 33.69 | 33.71 | 33.58 | 33.62 | 33.21 | 0.72% | 5,600 |
| Sep 22, 2025 | 33.32 | 33.50 | 33.26 | 33.38 | 32.97 | 0.39% | 49,300 |
| Sep 19, 2025 | 33.17 | 33.26 | 33.12 | 33.25 | 32.85 | 0.15% | 4,200 |
| Sep 18, 2025 | 33.10 | 33.26 | 33.10 | 33.20 | 32.79 | 0.06% | 4,536 |
| Sep 17, 2025 | 33.26 | 33.34 | 32.91 | 33.18 | 32.77 | 0.21% | 11,261 |
| Sep 16, 2025 | 33.21 | 33.21 | 32.99 | 33.11 | 32.70 | 0.95% | 19,515 |
| Sep 15, 2025 | 32.65 | 32.82 | 32.65 | 32.80 | 32.40 | 0.34% | 14,117 |
| Sep 12, 2025 | 32.52 | 32.69 | 32.52 | 32.69 | 32.29 | 0.62% | 9,936 |
| Sep 11, 2025 | 32.51 | 32.62 | 32.49 | 32.49 | 32.09 | 0.71% | 6,020 |
| Sep 10, 2025 | 32.31 | 32.35 | 32.23 | 32.26 | 31.87 | 1.19% | 2,400 |
| Sep 9, 2025 | 31.89 | 31.93 | 31.82 | 31.88 | 31.49 | 0.25% | 14,040 |
| Sep 8, 2025 | 31.68 | 31.80 | 31.68 | 31.80 | 31.41 | 0.57% | 4,600 |
| Sep 5, 2025 | 31.88 | 31.88 | 31.48 | 31.62 | 31.23 | 0.83% | 3,522 |
| Sep 4, 2025 | 31.29 | 31.41 | 31.23 | 31.36 | 30.98 | 0.48% | 3,400 |
| Sep 3, 2025 | 31.18 | 31.32 | 31.18 | 31.21 | 30.83 | 0.91% | 4,000 |
| Sep 2, 2025 | 30.95 | 31.08 | 30.93 | 30.93 | 30.55 | -0.77% | 2,705 |