Strive Emerging Markets E... (STXE)
NYSE: STXE
· Real-Time Price · USD
31.83
0.03 (0.08%)
At close: Sep 09, 2025, 3:57 PM
31.88
0.16%
After-hours: Sep 09, 2025, 05:50 PM EDT
STXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.68 | 31.80 | 31.68 | 31.80 | 31.80 | 0.57% | 4,556 |
| Sep 5, 2025 | 31.88 | 31.88 | 31.48 | 31.62 | 31.62 | 0.83% | 3,522 |
| Sep 4, 2025 | 31.29 | 31.41 | 31.23 | 31.36 | 31.36 | 0.48% | 3,400 |
| Sep 3, 2025 | 31.18 | 31.32 | 31.18 | 31.21 | 31.21 | 0.91% | 4,000 |
| Sep 2, 2025 | 30.95 | 31.08 | 30.93 | 30.93 | 30.93 | -0.77% | 2,705 |
| Aug 29, 2025 | 31.50 | 31.50 | 31.09 | 31.17 | 31.17 | -1.20% | 2,700 |
| Aug 28, 2025 | 31.39 | 31.55 | 31.39 | 31.55 | 31.55 | 0.48% | 3,717 |
| Aug 27, 2025 | 31.38 | 31.54 | 31.20 | 31.40 | 31.40 | 0.19% | 6,000 |
| Aug 26, 2025 | 31.55 | 31.55 | 31.33 | 31.34 | 31.34 | 1.75% | 6,346 |
| Aug 25, 2025 | 31.62 | 31.76 | 30.80 | 30.80 | 30.80 | -3.05% | 5,508 |
| Aug 22, 2025 | 31.65 | 31.81 | 31.65 | 31.77 | 31.77 | 1.44% | 8,400 |
| Aug 21, 2025 | 31.32 | 31.44 | 31.32 | 31.32 | 31.32 | -0.13% | 1,200 |
| Aug 20, 2025 | 31.29 | 31.46 | 31.27 | 31.36 | 31.36 | -0.82% | 1,600 |
| Aug 19, 2025 | 31.81 | 31.82 | 31.62 | 31.62 | 31.62 | -0.94% | 3,318 |
| Aug 18, 2025 | 31.77 | 31.96 | 31.77 | 31.92 | 31.92 | 0.63% | 5,117 |
| Aug 15, 2025 | 31.83 | 31.83 | 31.37 | 31.72 | 31.72 | 0.03% | 4,625 |
| Aug 14, 2025 | 31.70 | 31.80 | 31.63 | 31.71 | 31.71 | -0.69% | 9,400 |
| Aug 13, 2025 | 32.01 | 32.21 | 31.92 | 31.93 | 31.93 | 0.41% | 8,213 |
| Aug 12, 2025 | 31.68 | 31.93 | 31.65 | 31.80 | 31.80 | 1.05% | 3,125 |
| Aug 11, 2025 | 31.44 | 31.55 | 31.44 | 31.47 | 31.47 | -0.35% | 4,700 |