Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Strive Emerging Markets Ex-China ETF (STXE)

26.66
+1.73
+(6.94%)
At close: April 9 at 4:03:20 PM EDT
22.01
-4.65
(-17.44%)
Pre-Market: 4:37:37 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202525.1327.5824.8426.6626.6625,400
Apr 8, 202525.7125.9424.8524.9324.9320,100
Apr 7, 202525.1125.7224.7525.3925.3926,800
Apr 4, 202526.2226.2225.4225.7025.7019,100
Apr 3, 202527.1927.3626.8826.9426.9432,800
Apr 2, 202527.4227.5927.4227.5027.504,200
Apr 1, 202527.4727.5427.2427.4327.4362,700
Mar 31, 202527.0727.3427.0427.3227.329,300
Mar 28, 2025 0.13 Dividend
Mar 28, 202527.5527.5527.2627.3227.327,000
Mar 27, 202527.9427.9427.8927.8927.766,900
Mar 26, 202527.9428.0427.8327.8927.755,700
Mar 25, 202527.9928.1027.9928.0827.957,200
Mar 24, 202528.0628.1327.9828.0327.9018,400
Mar 21, 202528.1528.1527.8227.8827.747,200
Mar 20, 202527.7627.9327.7327.8127.6871,000
Mar 19, 202527.6527.8527.6027.7927.6615,800
Mar 18, 202527.7427.7427.5727.6627.5321,500
Mar 17, 202527.5327.7727.5327.7527.6214,400
Mar 14, 202527.1127.4527.1127.3827.259,800
Mar 13, 202527.0827.0826.9927.0226.9011,300
Mar 12, 202527.3327.3327.0727.2227.098,700
Mar 11, 202527.0127.0726.8226.9926.8628,700
Mar 10, 202527.0027.2126.8026.9126.787,200
Mar 7, 202527.5027.5027.1627.3827.2523,400
Mar 6, 202527.3727.5527.1927.3427.2147,600
Mar 5, 202527.3627.5927.3627.5027.375,500
Mar 4, 202526.9527.1226.7827.0426.9116,300
Mar 3, 202527.2327.3026.7226.8226.6912,500
Feb 28, 202527.0727.2026.9027.0226.8939,000
Feb 27, 202527.6527.6527.1727.2827.1669,300
Feb 26, 202527.9028.0527.8127.8627.7311,600
Feb 25, 202527.7827.9027.7627.8127.678,600
Feb 24, 202528.0428.0427.9027.9127.7810,900
Feb 21, 202528.4528.4527.9228.0527.9112,500
Feb 20, 202528.4828.4828.2528.3328.207,500
Feb 19, 202528.2728.3028.1928.2428.1011,400
Feb 18, 202528.1428.3028.1428.2128.0811,900
Feb 14, 202528.1028.1227.8828.0327.9012,300
Feb 13, 202527.8228.1127.8228.0727.9420,600
Feb 12, 202528.0128.0527.7128.0527.9123,000
Feb 11, 202528.0228.1627.9828.1628.028,000
Feb 10, 202528.0428.1728.0428.1127.9823,400
Feb 7, 202528.1528.2127.8727.9827.8418,000
Feb 6, 202528.0228.1628.0128.1628.037,900
Feb 5, 202528.0728.2028.0628.1428.0125,200
Feb 4, 202527.7828.0927.7128.0927.9621,600
Feb 3, 202527.5027.8127.5027.7527.6213,000
Jan 31, 202528.0828.1927.7827.9827.8411,800
Jan 30, 202528.2528.2527.8728.0127.8814,300
Jan 29, 202527.8027.9327.6727.9327.7923,000
Jan 28, 202527.9327.9327.4427.6227.4921,800
Jan 27, 202527.6127.7627.4427.4927.3636,800
Jan 24, 202528.2428.3028.1028.1728.046,500
Jan 23, 202528.0528.2028.0528.1528.0225,800
Jan 22, 202528.0528.2327.9627.9727.8467,400
Jan 21, 202527.7628.1027.7627.9727.8412,400
Jan 17, 202527.7527.9427.7127.7727.6416,000
Jan 16, 202527.8927.9327.7627.8927.766,600
Jan 15, 202527.6027.8027.5927.7027.5713,700
Jan 14, 202527.4127.4327.2627.3427.219,700
Jan 13, 202527.2427.2927.0727.2927.1620,500
Jan 10, 202527.4927.5427.3127.5027.3724,000
Jan 8, 202527.9027.9227.8127.8927.768,200
Jan 7, 202528.2828.3327.9828.1127.9829,900
Jan 6, 202528.3028.3428.1228.1227.9916,300
Jan 3, 202527.8828.0127.8827.9427.8119,200
Jan 2, 202527.6327.7627.5727.6827.5520,700
Dec 31, 202427.6827.8127.5427.5727.447,900
Dec 30, 202427.7927.7927.6027.7027.577,500
Dec 27, 202427.6727.8427.6727.8427.716,000
Dec 26, 202427.7527.9327.7427.8927.7616,700
Dec 24, 202427.9428.0627.9428.0627.925,700
Dec 23, 202427.8628.0227.8127.9427.8114,300
Dec 20, 202427.7527.9327.5527.8427.7120,200
Dec 19, 202427.8827.8827.7527.7927.669,600
Dec 18, 202428.5328.5327.5227.5227.39161,700
Dec 17, 202428.4728.7128.3428.5028.37122,000
Dec 16, 202428.7128.8228.7128.7528.6118,400
Dec 13, 202428.9828.9828.7228.8328.6938,200
Dec 12, 2024 0.50 Dividend
Dec 12, 202428.7228.8028.5928.7028.5721,200
Dec 11, 202429.3529.4029.1829.3428.7111,700
Dec 10, 202429.3029.3029.1329.1928.568,600
Dec 9, 202429.3729.5129.3029.3128.6812,800
Dec 6, 202429.3429.3429.1929.2628.6312,500
Dec 5, 202429.3729.4429.3629.3828.755,900
Dec 4, 202429.1329.2729.1229.2628.636,200
Dec 3, 202428.8629.0528.7829.0528.4219,000
Dec 2, 202428.9029.0028.8529.0028.3716,200
Nov 29, 202428.7928.9828.5928.9128.292,800
Nov 27, 202428.8728.9228.6828.7928.1712,100
Nov 26, 202429.1229.1328.9929.0528.4214,600
Nov 25, 202429.1029.1428.9729.0828.4521,600
Nov 22, 202428.9729.0928.9229.0728.4414,100
Nov 21, 202428.7028.8128.6328.8128.1930,900
Nov 20, 202428.8528.8528.6728.7328.118,100
Nov 19, 202428.8329.0228.8328.9728.349,500
Nov 18, 202428.6628.8928.6628.8728.253,100
Nov 15, 202428.7928.7928.4528.6228.0115,900
Nov 14, 202428.8028.8028.4828.5127.9018,000
Nov 13, 202428.6228.7828.5728.6928.0754,100
Nov 12, 202429.5029.5028.8428.9328.3112,300
Nov 11, 202429.4929.4929.2829.3828.7522,900
Nov 8, 202429.9029.9029.6529.7229.0810,100
Nov 7, 202429.8430.0629.8429.9929.3410,200
Nov 6, 202429.4329.8629.4329.8529.2011,000
Nov 5, 202429.8230.0129.7329.9629.316,900
Nov 4, 202429.8129.8129.5629.6729.039,700
Nov 1, 202429.7529.7529.4529.5828.947,200
Oct 31, 202429.8029.8029.2429.4728.8310,500
Oct 30, 202429.6929.7329.6429.7129.075,500
Oct 29, 202429.8129.9829.8129.9829.3320,500
Oct 28, 202429.9930.0129.9329.9629.319,400
Oct 25, 202429.9730.0629.8329.9329.289,600
Oct 24, 202430.2530.2529.7729.9229.277,900
Oct 23, 202429.9930.1329.7829.9829.3313,400
Oct 22, 202430.0430.1530.0030.1229.4711,400
Oct 21, 202430.3530.4930.1730.3029.6510,200
Oct 18, 202430.5030.5530.3830.4529.797,800
Oct 17, 202430.4030.4330.1730.3029.646,700
Oct 16, 202430.2730.3930.2130.3929.7317,800
Oct 15, 202430.3730.3830.1330.1829.5313,000
Oct 14, 202430.3230.4430.2530.4429.785,900
Oct 11, 202430.3030.3830.0230.3029.6517,400
Oct 10, 202430.2330.2329.9530.1329.4810,700
Oct 9, 202430.0430.1929.9630.1529.5012,800
Oct 8, 202429.8530.0929.8530.0929.4414,400
Oct 7, 202429.9129.9529.7429.7429.1014,100
Oct 4, 202429.9829.9829.7629.9129.268,800
Oct 3, 202429.9729.9829.7029.9329.2817,600
Oct 2, 202430.2130.3130.1330.2629.6134,700
Oct 1, 202430.4330.4330.0430.2229.579,300
Sep 30, 202430.4030.4430.2530.3429.6925,100
Sep 27, 2024 0.30 Dividend
Sep 27, 202431.7031.7430.9731.0130.357,100
Sep 26, 202431.9031.9031.5031.7230.758,700
Sep 25, 202431.4531.5231.0231.0530.0910,100
Sep 24, 202431.1031.3231.0031.2530.298,100
Sep 23, 202430.7130.8830.7130.8729.926,900
Sep 20, 202430.8030.8030.4730.6229.6810,300
Sep 19, 202430.6030.7830.4230.7229.7758,400
Sep 18, 202430.2530.5130.2530.2729.3412,400
Sep 17, 202430.3530.3530.2530.2529.3217,300
Sep 16, 202430.1830.3130.1330.3029.3712,300
Sep 13, 202430.2030.2930.2030.2629.3313,200
Sep 12, 202429.8630.0929.8630.0829.153,300
Sep 11, 202429.5229.7429.3929.7328.816,600
Sep 10, 202429.6729.6729.5429.6728.7511,200
Sep 9, 202429.7229.7429.6729.6728.764,000
Sep 6, 202430.0430.0429.2929.4028.4914,400
Sep 5, 202429.8430.0229.8329.9629.046,500
Sep 4, 202429.8730.0929.8329.9128.996,900
Sep 3, 202430.4030.4029.8430.0129.0919,800
Aug 30, 202430.5330.5330.3330.5029.568,200
Aug 29, 202430.5230.6030.4630.4629.5213,600
Aug 28, 202430.6830.6830.4230.5729.6313,500
Aug 27, 202430.5630.6730.5330.6329.688,900
Aug 26, 202430.8230.8230.6030.6329.695,800
Aug 23, 202430.4130.8230.4130.8229.879,100
Aug 22, 202430.6030.6030.2130.2829.358,400
Aug 21, 202430.6730.7230.5230.6929.7415,500
Aug 20, 202430.6730.7330.4730.6329.6925,500
Aug 19, 202430.5530.7530.4330.7029.7519,400
Aug 16, 202430.2530.6430.2130.5329.5911,100
Aug 15, 202429.9430.1929.9430.1329.2031,900
Aug 14, 202429.7329.9129.7329.8428.9216,900
Aug 13, 202429.5029.8929.5029.8228.9015,500
Aug 12, 202429.5529.6529.4629.5228.6112,000
Aug 9, 202429.2129.5529.2129.5228.617,200
Aug 8, 202428.9029.3028.9029.2228.3219,600
Aug 7, 202429.0829.1228.5728.6527.7741,100
Aug 6, 202428.1928.6028.0828.4827.6037,100
Aug 5, 202427.6828.2827.6828.0827.22169,900
Aug 2, 202429.2529.2629.1229.2028.3014,500
Aug 1, 202430.1630.2429.7229.8328.9113,700
Jul 31, 202430.2530.3230.1730.3129.385,800
Jul 30, 202429.7929.7929.5529.6828.7711,400
Jul 29, 202429.8729.8729.6729.7728.856,900
Jul 26, 202429.7129.8129.6029.7828.8613,000
Jul 25, 202429.3329.7329.3329.6428.7317,600
Jul 24, 202429.7029.8129.4429.4828.5721,100
Jul 23, 202429.7729.9729.7729.9229.0012,900
Jul 22, 202429.9030.0729.8930.0129.09105,600
Jul 19, 202430.1330.1329.8529.8528.931,900
Jul 18, 202430.5030.5030.2430.2529.324,100
Jul 17, 202430.7030.7030.4930.5229.5812,100
Jul 16, 202430.8931.0630.8531.0330.0718,700
Jul 15, 202430.9530.9530.7230.7929.8414,300
Jul 12, 202430.9331.0930.8931.0130.067,700
Jul 11, 202431.1631.1630.9230.9830.036,900
Jul 10, 202430.8230.9530.7630.9229.9711,200
Jul 9, 202430.6730.7230.6330.6929.748,200
Jul 8, 202430.7030.7230.5830.6429.709,300
Jul 5, 202430.2730.4930.2730.4929.557,100
Jul 3, 202429.9230.1529.9230.1529.228,600
Jul 2, 202429.5729.8329.5729.7828.8623,200
Jul 1, 202429.7529.8229.6929.7428.8211,300
Jun 28, 202429.8429.8429.6629.7428.824,000
Jun 27, 2024 0.09 Dividend
Jun 27, 202429.7529.7529.6029.7328.818,800
Jun 26, 202429.5629.5829.4529.5728.5711,300
Jun 25, 202429.4529.6229.4329.6228.6212,300
Jun 24, 202429.6029.7829.5229.6028.6014,000
Jun 21, 202429.6329.6629.5229.5228.527,600
Jun 20, 202429.8329.8329.5829.7028.6951,000
Jun 18, 202429.5029.6829.5029.6828.686,200
Jun 17, 202429.1029.3529.0629.3028.318,200
Jun 14, 202428.9729.1028.9329.1028.114,100
Jun 13, 202429.1029.1028.9329.0328.0519,900
Jun 12, 202429.0629.1829.0429.1228.1314,600
Jun 11, 202428.5828.6828.5228.5827.614,600
Jun 10, 202428.6628.8028.5528.7227.7526,400
Jun 7, 202428.7528.7628.5728.6727.707,300
Jun 6, 202428.8628.9528.7928.8727.8925,300
Jun 5, 202428.4628.6528.4628.6527.684,300
Jun 4, 202428.0728.1127.9628.0727.125,400
Jun 3, 202428.7628.8428.6628.7627.7912,100
May 31, 202428.1728.2728.0928.2727.319,800
May 30, 202428.3128.4928.3128.4627.5014,100
May 29, 202428.5728.6528.5228.5227.5512,700
May 28, 202429.0229.1429.0229.1028.113,200
May 24, 202429.1429.2229.0629.1728.183,500
May 23, 202429.3729.3729.0229.0628.089,700
May 22, 202429.1429.1429.0329.0428.063,400
May 21, 202429.0729.1028.8929.0828.0911,000
May 20, 202429.1729.1829.1129.1128.124,200
May 17, 202429.2429.2429.0129.2128.2213,900
May 16, 202429.1629.1629.0729.1128.132,400
May 15, 202429.0029.2329.0029.2328.2411,900
May 14, 202428.7428.9128.7428.9127.937,000
May 13, 202428.7828.7928.5928.6327.6610,100
May 10, 202428.8028.8028.5328.5727.608,600
May 9, 202428.5228.5928.4728.5827.616,500
May 8, 202428.6328.7428.5628.7227.744,400
May 7, 202428.7628.7628.6528.6827.7111,200
May 6, 202428.8029.0428.6829.0428.064,100
May 3, 202428.8328.8328.6528.7527.779,800
May 2, 202428.3928.5728.3328.5327.569,000
May 1, 202428.2328.2328.1228.2227.262,600
Apr 30, 202428.4028.4028.2228.2227.277,500
Apr 29, 202428.4828.4828.4028.4627.492,400
Apr 26, 202428.1528.4528.1528.4527.483,600
Apr 25, 202427.8628.0627.8628.0527.109,500
Apr 24, 202428.1328.1927.9828.0827.1310,200
Apr 23, 202427.7528.0527.7528.0227.074,500
Apr 22, 202427.6727.8027.5327.7726.835,400
Apr 19, 202427.6527.6527.5427.6426.7011,100
Apr 18, 202428.0228.0227.7527.7826.848,500
Apr 17, 202427.9227.9527.7427.8326.8917,800
Apr 16, 202427.8127.8727.6927.8426.9012,900
Apr 15, 202428.5428.7128.1428.1427.1922,300
Apr 12, 202428.5828.6228.3728.4727.5121,700
Apr 11, 202428.9828.9828.7728.9527.9711,700
Apr 10, 202428.7628.8128.6728.7727.806,400

Related Tickers