Strive Emerging Markets Ex-China ETF (STXE)

NYSE: STXE · Real-Time Price · USD

44.88

-0.66 (-1.44%)

At close: Apr 28, 2026, 4:00 PM EDT

44.92

+0.03 (0.07%)

After-hours: Apr 28, 2026, 7:00 PM EDT

STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.95	44.95	44.65	44.89	44.88	-1.44%	12,340
Apr 27, 2026	45.53	45.61	45.41	45.54	45.54	0.64%	6,482
Apr 24, 2026	44.87	45.25	44.87	45.25	45.25	2.55%	3,035
Apr 23, 2026	44.65	44.69	43.78	44.13	44.13	-1.55%	8,526
Apr 22, 2026	43.83	44.91	43.83	44.83	44.83	2.27%	5,116
Apr 21, 2026	44.30	44.76	43.83	43.83	43.83	-1.34%	15,054
Apr 20, 2026	44.50	44.50	44.35	44.43	44.43	-1.19%	3,802
Apr 17, 2026	45.10	45.36	44.90	44.96	44.96	1.82%	7,239
Apr 16, 2026	44.17	44.18	44.02	44.16	44.16	0.24%	3,875
Apr 15, 2026	43.70	44.06	43.70	44.05	44.05	0.11%	7,946
Apr 14, 2026	43.75	44.00	43.70	44.00	44.00	2.00%	6,892
Apr 13, 2026	42.26	43.14	42.26	43.14	43.14	1.04%	10,645
Apr 10, 2026	42.65	42.88	42.53	42.70	42.70	0.49%	9,302
Apr 9, 2026	41.82	42.49	41.82	42.49	42.49	-0.37%	17,951
Apr 8, 2026	43.06	43.06	42.36	42.65	42.64	6.37%	10,867
Apr 7, 2026	39.83	40.10	39.41	40.09	40.09	0.38%	11,124
Apr 6, 2026	39.56	39.94	39.56	39.94	39.94	1.65%	9,955
Apr 2, 2026	39.86	39.86	38.58	39.29	39.29	-1.45%	11,754
Apr 1, 2026	39.90	40.18	39.43	39.87	39.87	2.02%	32,548
Mar 31, 2026	37.50	39.10	37.50	39.08	39.08	3.84%	7,947
Mar 30, 2026	38.06	38.14	37.38	37.63	37.63	-1.55%	33,967
Mar 27, 2026	38.71	38.71	38.06	38.23	38.09	-0.29%	12,393
Mar 26, 2026	39.11	39.31	38.27	38.34	38.20	-3.92%	11,340
Mar 25, 2026	40.17	40.17	39.73	39.91	39.76	1.39%	9,451
Mar 24, 2026	39.05	39.67	39.05	39.36	39.22	-2.39%	7,659
Mar 23, 2026	39.98	40.46	39.66	40.32	40.18	4.57%	13,542
Mar 20, 2026	39.57	39.57	38.37	38.56	38.42	-4.03%	4,891
Mar 19, 2026	39.18	40.18	39.09	40.18	40.04	0.47%	12,887
Mar 18, 2026	40.73	40.73	39.99	39.99	39.85	-2.10%	6,139
Mar 17, 2026	41.04	41.04	40.66	40.85	40.70	1.12%	4,519
Mar 16, 2026	39.82	40.50	39.82	40.40	40.25	3.56%	18,650
Mar 13, 2026	40.15	40.15	39.01	39.01	38.87	-0.46%	10,669
Mar 12, 2026	40.00	40.08	39.11	39.19	39.05	-4.13%	8,520
Mar 11, 2026	40.93	41.15	40.73	40.88	40.73	0.10%	12,591
Mar 10, 2026	40.78	41.65	40.68	40.84	40.69	0.42%	22,616
Mar 9, 2026	39.26	40.73	38.80	40.67	40.52	2.29%	18,229
Mar 6, 2026	39.65	40.05	39.00	39.76	39.62	-1.19%	9,089
Mar 5, 2026	40.97	40.97	39.80	40.24	40.10	-2.76%	14,195
Mar 4, 2026	41.17	41.75	40.79	41.38	41.23	1.59%	23,768
Mar 3, 2026	40.75	40.89	39.45	40.73	40.59	-5.75%	11,619
Mar 2, 2026	43.08	43.57	42.94	43.22	43.07	-1.77%	10,160
Feb 27, 2026	43.80	44.06	43.80	44.00	43.84	-0.36%	9,530
Feb 26, 2026	44.78	44.78	43.69	44.16	44.00	-0.05%	7,403
Feb 25, 2026	44.20	44.70	44.10	44.18	44.02	1.33%	6,774
Feb 24, 2026	43.39	43.83	43.39	43.60	43.44	2.19%	7,936
Feb 23, 2026	43.09	43.09	42.60	42.66	42.51	-1.17%	8,907
Feb 20, 2026	42.60	43.28	42.55	43.17	43.02	2.76%	7,644
Feb 19, 2026	42.05	42.11	41.83	42.01	41.86	-0.65%	4,896
Feb 18, 2026	42.20	42.53	42.07	42.29	42.14	1.16%	5,788
Feb 17, 2026	41.93	42.01	41.48	41.80	41.65	-0.98%	17,607
Feb 13, 2026	41.70	42.28	41.70	42.21	42.06	0.73%	6,069
Feb 12, 2026	42.63	42.78	41.90	41.91	41.76	-0.82%	11,983
Feb 11, 2026	42.00	42.25	41.73	42.25	42.10	1.89%	10,242
Feb 10, 2026	41.40	41.53	41.37	41.47	41.32	0.53%	7,399
Feb 9, 2026	40.93	41.39	40.88	41.25	41.10	0.71%	4,599
Feb 6, 2026	40.68	40.96	40.56	40.96	40.81	2.68%	7,832
Feb 5, 2026	40.15	40.15	39.55	39.89	39.75	-0.42%	10,116
Feb 4, 2026	40.90	40.90	39.92	40.06	39.92	-1.74%	8,543
Feb 3, 2026	40.92	41.03	40.39	40.77	40.62	1.34%	9,501
Feb 2, 2026	39.63	40.30	39.63	40.23	40.09	0.77%	16,822
Jan 30, 2026	40.79	40.79	39.67	39.92	39.78	-1.69%	10,339
Jan 29, 2026	41.24	41.24	39.95	40.61	40.46	-0.69%	17,616
Jan 28, 2026	40.98	41.02	40.64	40.89	40.74	0.32%	10,282
Jan 27, 2026	40.30	40.76	40.30	40.76	40.61	2.96%	10,341
Jan 26, 2026	39.78	39.79	39.59	39.59	39.45	-0.10%	7,936
Jan 23, 2026	39.25	39.63	39.23	39.63	39.49	0.92%	5,176
Jan 22, 2026	39.21	39.37	39.14	39.27	39.13	0.67%	14,705
Jan 21, 2026	38.73	39.14	38.73	39.01	38.87	1.91%	8,147
Jan 20, 2026	38.37	38.53	38.19	38.28	38.14	-0.62%	15,204
Jan 16, 2026	38.63	38.63	38.38	38.52	38.38	-0.05%	3,813
Jan 15, 2026	38.50	38.63	38.44	38.54	38.40	0.97%	11,686
Jan 14, 2026	38.15	38.17	37.96	38.17	38.03	0.58%	7,713
Jan 13, 2026	38.14	38.14	37.95	37.95	37.81	-0.52%	3,327
Jan 12, 2026	37.90	38.18	37.90	38.15	38.01	0.69%	6,599
Jan 9, 2026	37.88	37.97	37.75	37.89	37.75	0.66%	5,772
Jan 8, 2026	37.72	37.73	37.53	37.64	37.51	-0.37%	5,487
Jan 7, 2026	37.99	37.99	37.73	37.78	37.65	-0.42%	2,677
Jan 6, 2026	37.79	37.95	37.79	37.94	37.80	1.23%	6,432
Jan 5, 2026	37.23	37.59	37.23	37.48	37.35	1.41%	7,630
Jan 2, 2026	36.64	37.04	36.64	36.96	36.83	2.90%	7,310
Dec 31, 2025	36.17	36.17	35.90	35.92	35.79	-0.56%	5,741
Dec 30, 2025	35.95	36.15	35.95	36.12	35.99	0.98%	3,154
Dec 29, 2025	35.85	36.00	35.75	35.77	35.64	0.11%	12,934
Dec 26, 2025	35.71	35.73	35.51	35.73	35.60	0.67%	4,221
Dec 24, 2025	35.57	35.61	35.49	35.49	35.36	0.14%	2,728
Dec 23, 2025	35.23	35.46	35.20	35.44	35.31	0.94%	8,993
Dec 22, 2025	35.07	35.20	35.07	35.11	34.98	0.55%	3,471
Dec 19, 2025	34.98	35.02	34.92	34.92	34.79	0.78%	5,077
Dec 18, 2025	34.61	34.81	34.54	34.65	34.53	1.49%	6,606
Dec 17, 2025	34.61	34.61	34.13	34.14	34.02	-0.84%	5,769
Dec 16, 2025	34.37	34.49	34.37	34.43	34.31	-0.63%	5,814
Dec 15, 2025	34.87	34.87	34.60	34.65	34.53	-0.08%	9,254
Dec 12, 2025	35.02	35.10	34.65	34.68	34.56	-1.54%	11,357
Dec 11, 2025	35.31	35.31	35.13	35.22	35.09	-0.95%	5,899
Dec 10, 2025	35.27	35.56	35.22	35.56	35.25	1.22%	6,562
Dec 9, 2025	35.15	35.18	35.13	35.13	34.82	0.37%	4,266
Dec 8, 2025	35.18	35.18	34.97	35.00	34.69	-0.28%	6,200
Dec 5, 2025	35.27	35.42	34.95	35.10	34.79	0.80%	4,714
Dec 4, 2025	34.80	34.88	34.76	34.82	34.51	0.12%	7,720
Dec 3, 2025	34.69	34.81	34.69	34.78	34.47	-0.09%	2,242