EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)
49.24
+2.59 (5.55%)
NYSE· Last Trade: Jul 21st, 6:48 PM EDT
Historical Prices For EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 47.22 | 47.39 | 46.65 | 46.65 | 6,765 | 46.65 |
| 7/17/2026 | 45.64 | 47.27 | 45.64 | 46.90 | 28,802 | 46.90 |
| 7/16/2026 | 47.68 | 47.68 | 46.94 | 47.04 | 13,341 | 47.04 |
| 7/15/2026 | 49.04 | 49.04 | 47.75 | 48.58 | 7,399 | 48.58 |
| 7/14/2026 | 48.89 | 49.20 | 48.78 | 49.03 | 14,121 | 49.03 |
| 7/13/2026 | 48.60 | 48.63 | 47.86 | 47.95 | 5,446 | 47.95 |
| 7/10/2026 | 50.07 | 50.38 | 49.62 | 50.30 | 16,632 | 50.30 |
| 7/09/2026 | 50.33 | 50.37 | 49.93 | 50.07 | 6,627 | 50.07 |
| 7/08/2026 | 49.24 | 49.86 | 48.63 | 49.86 | 8,902 | 49.86 |
| 7/07/2026 | 50.05 | 50.05 | 49.08 | 49.55 | 9,410 | 49.55 |
| 7/06/2026 | 50.95 | 51.67 | 50.95 | 51.44 | 40,372 | 51.44 |
| 7/02/2026 | 50.98 | 50.98 | 48.99 | 49.41 | 6,685 | 49.41 |
| 7/01/2026 | 51.15 | 51.15 | 50.63 | 50.68 | 10,944 | 50.68 |
| 6/30/2026 | 52.26 | 52.77 | 52.02 | 52.55 | 21,597 | 52.55 |
| 6/29/2026 | 51.56 | 52.01 | 50.41 | 51.78 | 20,571 | 51.78 |
| 6/26/2026 | 51.38 | 52.39 | 51.38 | 52.02 | 7,989 | 52.02 |
| 6/25/2026 | 53.50 | 53.50 | 52.60 | 52.71 | 8,341 | 52.71 |
| 6/24/2026 | 52.09 | 52.09 | 50.97 | 51.59 | 8,465 | 51.59 |
| 6/23/2026 | 55.09 | 55.09 | 51.43 | 51.55 | 24,105 | 51.55 |
| 6/22/2026 | 55.39 | 55.39 | 54.96 | 55.10 | 8,325 | 55.10 |
| 6/18/2026 | 54.30 | 55.01 | 54.30 | 54.86 | 13,518 | 54.86 |
| 6/17/2026 | 53.47 | 53.83 | 52.54 | 52.54 | 20,147 | 52.54 |
| 6/16/2026 | 53.38 | 53.51 | 52.35 | 52.37 | 17,682 | 52.37 |
| 6/15/2026 | 53.00 | 53.26 | 52.80 | 53.20 | 11,522 | 53.20 |
| 6/12/2026 | 51.01 | 51.20 | 50.55 | 51.11 | 4,002 | 51.11 |
| 6/11/2026 | 49.28 | 51.12 | 48.97 | 50.91 | 21,840 | 50.91 |
| 6/10/2026 | 49.24 | 54.59 | 47.89 | 47.98 | 10,298 | 47.98 |
| 6/09/2026 | 49.00 | 49.87 | 47.50 | 49.12 | 9,397 | 49.12 |
| 6/08/2026 | 49.75 | 49.75 | 48.91 | 49.07 | 10,826 | 49.07 |
| 6/05/2026 | 52.00 | 52.00 | 46.00 | 48.00 | 15,352 | 48.00 |
| 6/04/2026 | 51.53 | 52.21 | 51.30 | 52.06 | 10,077 | 52.06 |
| 6/03/2026 | 53.21 | 53.21 | 52.53 | 52.72 | 17,033 | 52.72 |
| 6/02/2026 | 53.33 | 53.33 | 52.80 | 53.25 | 6,349 | 53.25 |
| 6/01/2026 | 51.92 | 52.99 | 51.92 | 52.76 | 5,939 | 52.76 |
| 5/29/2026 | 0.01 | 51.67 | 51.31 | 51.34 | 7,331 | 51.34 |
| 5/28/2026 | 50.42 | 51.77 | 50.42 | 51.73 | 9,535 | 51.73 |
| 5/27/2026 | 51.43 | 51.43 | 50.74 | 50.86 | 18,324 | 50.86 |
| 5/26/2026 | 50.50 | 50.92 | 50.41 | 50.92 | 6,162 | 50.92 |
| 5/22/2026 | 49.25 | 49.25 | 48.52 | 48.52 | 4,594 | 48.52 |
| 5/21/2026 | 48.03 | 48.84 | 47.98 | 48.76 | 6,982 | 48.76 |
| 5/20/2026 | 47.15 | 48.13 | 47.15 | 47.97 | 8,506 | 47.97 |
| 5/19/2026 | 46.29 | 47.30 | 46.05 | 46.76 | 9,623 | 46.76 |
| 5/18/2026 | 48.50 | 48.50 | 47.11 | 47.61 | 8,779 | 47.61 |
| 5/15/2026 | 47.50 | 47.70 | 47.14 | 47.37 | 7,721 | 47.37 |
| 5/14/2026 | 49.08 | 49.40 | 49.06 | 49.32 | 3,920 | 49.32 |
| 5/13/2026 | 48.29 | 48.91 | 48.29 | 48.85 | 4,604 | 48.85 |
| 5/12/2026 | 48.18 | 48.18 | 46.98 | 47.81 | 18,111 | 47.81 |
| 5/11/2026 | 49.67 | 49.71 | 49.46 | 49.67 | 18,639 | 49.67 |
| 5/08/2026 | 48.96 | 49.62 | 48.96 | 49.61 | 5,525 | 49.61 |
| 5/07/2026 | 49.03 | 49.03 | 48.21 | 48.21 | 9,376 | 48.21 |
| 5/06/2026 | 48.39 | 48.85 | 48.22 | 48.79 | 11,382 | 48.79 |
| 5/05/2026 | 46.80 | 47.38 | 46.80 | 47.17 | 13,991 | 47.17 |
| 5/04/2026 | 46.27 | 46.36 | 45.67 | 45.80 | 10,142 | 45.80 |
| 5/01/2026 | 45.54 | 45.98 | 45.54 | 45.67 | 5,565 | 45.67 |
| 4/30/2026 | 45.00 | 45.66 | 44.80 | 45.66 | 7,417 | 45.66 |
| 4/29/2026 | 45.20 | 45.20 | 44.61 | 44.64 | 4,702 | 44.64 |
| 4/28/2026 | 44.95 | 44.95 | 44.65 | 44.88 | 12,340 | 44.88 |
| 4/27/2026 | 45.53 | 45.61 | 45.41 | 45.54 | 6,484 | 45.54 |
| 4/24/2026 | 44.87 | 45.25 | 44.87 | 45.25 | 3,036 | 45.25 |
| 4/23/2026 | 44.65 | 44.69 | 43.78 | 44.13 | 8,527 | 44.13 |
| 4/22/2026 | 43.83 | 44.91 | 43.83 | 44.83 | 5,117 | 44.83 |