Strive Emerging Markets Ex-China ETF (STXE)
NYSE: STXE · Real-Time Price · USD
35.10
+0.28 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
35.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
STXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.27 | 35.42 | 34.95 | 35.10 | 35.10 | 0.80% | 4,714 |
| Dec 4, 2025 | 34.80 | 34.88 | 34.76 | 34.82 | 34.82 | 0.12% | 7,720 |
| Dec 3, 2025 | 34.69 | 34.81 | 34.69 | 34.78 | 34.78 | -0.09% | 2,242 |
| Dec 2, 2025 | 34.69 | 34.81 | 34.59 | 34.81 | 34.81 | 0.87% | 6,767 |
| Dec 1, 2025 | 34.58 | 34.70 | 34.50 | 34.51 | 34.51 | -0.68% | 5,654 |
| Nov 28, 2025 | 34.71 | 34.82 | 34.64 | 34.75 | 34.75 | -0.11% | 1,694 |
| Nov 26, 2025 | 34.67 | 34.79 | 34.64 | 34.79 | 34.79 | 1.44% | 3,114 |
| Nov 25, 2025 | 34.18 | 34.29 | 34.00 | 34.29 | 34.29 | 0.47% | 4,254 |
| Nov 24, 2025 | 33.83 | 34.19 | 33.83 | 34.13 | 34.13 | 0.36% | 5,711 |
| Nov 21, 2025 | 33.77 | 34.12 | 33.59 | 34.01 | 34.01 | -0.14% | 7,265 |
| Nov 20, 2025 | 34.79 | 34.86 | 34.05 | 34.05 | 34.05 | -1.15% | 6,929 |
| Nov 19, 2025 | 34.62 | 34.62 | 34.33 | 34.45 | 34.45 | -0.12% | 3,732 |
| Nov 18, 2025 | 34.43 | 34.64 | 34.31 | 34.49 | 34.49 | -0.39% | 7,225 |
| Nov 17, 2025 | 34.93 | 35.01 | 34.57 | 34.62 | 34.62 | -1.12% | 6,171 |
| Nov 14, 2025 | 34.84 | 35.08 | 34.84 | 35.02 | 35.02 | 0.62% | 4,095 |
| Nov 13, 2025 | 35.29 | 35.29 | 34.79 | 34.80 | 34.80 | -1.66% | 6,434 |
| Nov 12, 2025 | 35.50 | 35.50 | 35.32 | 35.39 | 35.39 | -0.13% | 5,174 |
| Nov 11, 2025 | 35.27 | 35.47 | 35.27 | 35.43 | 35.43 | 0.31% | 7,710 |
| Nov 10, 2025 | 35.10 | 35.32 | 35.03 | 35.32 | 35.32 | 1.87% | 7,358 |
| Nov 7, 2025 | 34.30 | 34.67 | 34.30 | 34.67 | 34.67 | -0.11% | 5,270 |
| Nov 6, 2025 | 35.05 | 35.13 | 34.69 | 34.71 | 34.71 | -1.84% | 6,612 |
| Nov 5, 2025 | 34.84 | 35.36 | 34.84 | 35.36 | 35.36 | 1.04% | 7,439 |
| Nov 4, 2025 | 35.09 | 35.27 | 35.00 | 35.00 | 35.00 | -2.22% | 3,458 |
| Nov 3, 2025 | 35.74 | 35.84 | 35.70 | 35.79 | 35.79 | 1.07% | 7,304 |
| Oct 31, 2025 | 35.64 | 35.64 | 35.31 | 35.41 | 35.41 | 0.35% | 5,807 |
| Oct 30, 2025 | 35.34 | 35.43 | 35.29 | 35.29 | 35.29 | -0.93% | 8,226 |
| Oct 29, 2025 | 35.80 | 35.85 | 35.58 | 35.62 | 35.62 | 0.73% | 5,658 |
| Oct 28, 2025 | 35.05 | 35.40 | 35.05 | 35.36 | 35.36 | 0.24% | 5,734 |
| Oct 27, 2025 | 35.16 | 35.34 | 35.16 | 35.28 | 35.28 | 0.75% | 6,142 |
| Oct 24, 2025 | 34.95 | 35.16 | 34.94 | 35.01 | 35.01 | 0.55% | 5,556 |
| Oct 23, 2025 | 34.68 | 34.88 | 33.75 | 34.82 | 34.82 | 0.42% | 3,490 |
| Oct 22, 2025 | 34.76 | 34.76 | 34.60 | 34.68 | 34.68 | 0.09% | 5,330 |
| Oct 21, 2025 | 34.80 | 34.80 | 34.54 | 34.65 | 34.65 | -1.57% | 5,393 |
| Oct 20, 2025 | 34.83 | 35.20 | 34.83 | 35.20 | 35.20 | 1.79% | 10,301 |
| Oct 17, 2025 | 34.70 | 34.75 | 34.33 | 34.58 | 34.58 | 0.14% | 12,859 |
| Oct 16, 2025 | 34.44 | 34.69 | 33.58 | 34.53 | 34.53 | 0.91% | 9,677 |
| Oct 15, 2025 | 34.18 | 34.22 | 33.16 | 34.22 | 34.22 | 2.14% | 9,343 |
| Oct 14, 2025 | 33.25 | 33.63 | 33.25 | 33.50 | 33.50 | -0.75% | 5,011 |
| Oct 13, 2025 | 33.60 | 33.81 | 33.60 | 33.76 | 33.75 | 2.65% | 6,395 |
| Oct 10, 2025 | 33.83 | 33.84 | 32.08 | 32.88 | 32.88 | -2.47% | 4,033 |
| Oct 9, 2025 | 33.80 | 33.93 | 33.64 | 33.72 | 33.71 | -0.25% | 5,689 |
| Oct 8, 2025 | 33.77 | 33.82 | 33.77 | 33.80 | 33.80 | 0.62% | 5,508 |
| Oct 7, 2025 | 33.89 | 33.89 | 33.56 | 33.59 | 33.59 | -0.53% | 3,365 |
| Oct 6, 2025 | 33.67 | 33.80 | 33.67 | 33.77 | 33.77 | 0.52% | 7,944 |
| Oct 3, 2025 | 33.55 | 33.74 | 33.53 | 33.60 | 33.60 | 0.75% | 4,694 |
| Oct 2, 2025 | 33.54 | 33.54 | 33.19 | 33.35 | 33.35 | 0.44% | 4,861 |
| Oct 1, 2025 | 33.15 | 33.32 | 33.15 | 33.20 | 33.20 | 0.96% | 10,882 |
| Sep 30, 2025 | 32.71 | 32.90 | 32.71 | 32.88 | 32.88 | 0.27% | 16,195 |
| Sep 29, 2025 | 32.96 | 32.96 | 32.77 | 32.80 | 32.80 | -0.74% | 6,795 |
| Sep 26, 2025 | 32.82 | 33.11 | 32.82 | 33.04 | 32.63 | -0.40% | 23,560 |