MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STXE — Strive Emerging Markets Ex-China ETF
NYSEStrive Emerging Markets Ex-China ETF
$50.22
-0.58(-1.14%)
- O
- 49.99
- H
- 50.49
- L
- 49.89
- V
- 33.74K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$50.22
Period Return+80.76%
Period High$55.39
Period Low$27.48
Avg Daily Volume9.1K
Total Trading Days365
STXE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.99 | $50.49 | $49.89 | $50.22 | $-0.58 | -1.14% | 33,744 | $50.28 | $49.89 $50.49 |
| Oct 6, 2026 | $51.34 | $51.35 | $50.80 | $50.80 | $-1.19 | -2.29% | 9,324 | $51.13 | $50.80 $51.35 |
| Oct 5, 2026 | $51.90 | $52.55 | $51.35 | $51.99 | +$1.31 | +2.58% | 46,408 | $51.51 | $51.35 $52.55 |
| Oct 2, 2026 | $50.51 | $50.76 | $50.36 | $50.68 | +$0.91 | +1.83% | 6,257 | $50.57 | $50.36 $50.76 |
| Oct 1, 2026 | $49.79 | $49.79 | $49.12 | $49.77 | +$0.37 | +0.75% | 20,546 | $49.62 | $49.12 $49.79 |
| Sep 30, 2026 | $49.74 | $49.84 | $49.29 | $49.40 | $-0.64 | -1.28% | 15,755 | $49.71 | $49.29 $49.84 |
| Sep 29, 2026 | $49.93 | $50.23 | $49.85 | $50.04 | $-0.14 | -0.29% | 9,453 | $50.08 | $49.85 $50.23 |
| Sep 28, 2026 | $50.83 | $50.83 | $49.44 | $50.18 | $-1.37 | -2.65% | 4,780 | $49.99 | $49.44 $50.83 |
| Sep 25, 2026 | $51.06 | $51.59 | $51.06 | $51.55 | +$0.82 | +1.61% | 2,461 | $51.34 | $51.06 $51.59 |
| Sep 24, 2026 | $50.98 | $51.07 | $50.66 | $50.73 | $-0.41 | -0.80% | 3,685 | $50.81 | $50.66 $51.07 |
| Sep 23, 2026 | $51.86 | $51.86 | $51.14 | $51.14 | $-1.07 | -2.05% | 3,601 | $51.46 | $51.14 $51.86 |
| Sep 22, 2026 | $51.52 | $52.21 | $51.52 | $52.21 | +$0.19 | +0.37% | 7,703 | $52.04 | $51.52 $52.21 |
| Sep 21, 2026 | $51.41 | $52.13 | $51.41 | $52.02 | +$1.55 | +3.07% | 4,464 | $51.87 | $51.41 $52.13 |
| Sep 18, 2026 | $50.43 | $50.47 | $49.98 | $50.47 | $-0.05 | -0.10% | 4,235 | $50.16 | $49.98 $50.47 |
| Sep 17, 2026 | $50.35 | $50.52 | $50.27 | $50.52 | +$1.20 | +2.44% | 3,411 | $50.36 | $50.27 $50.52 |
| Sep 16, 2026 | $49.99 | $50.08 | $49.00 | $49.32 | +$0.09 | +0.18% | 5,387 | $49.70 | $49.00 $50.08 |
| Sep 15, 2026 | $49.42 | $49.47 | $49.01 | $49.23 | $-0.07 | -0.14% | 3,511 | $49.15 | $49.01 $49.47 |
| Sep 14, 2026 | $49.46 | $49.74 | $49.12 | $49.30 | $-2.02 | -3.94% | 43,750 | $49.38 | $49.12 $49.74 |
| Sep 11, 2026 | $51.44 | $51.45 | $51.14 | $51.32 | +$0.80 | +1.58% | 21,113 | $51.41 | $51.14 $51.45 |
| Sep 10, 2026 | $50.85 | $50.85 | $50.50 | $50.52 | $-1.24 | -2.39% | 4,584 | $50.68 | $50.50 $50.85 |
| Sep 9, 2026 | $52.10 | $52.10 | $51.57 | $51.76 | $-0.22 | -0.42% | 18,487 | $51.79 | $51.57 $52.10 |
| Sep 8, 2026 | $52.20 | $53.70 | $51.88 | $51.98 | +$0.57 | +1.11% | 62,939 | $52.18 | $51.88 $53.70 |
| Sep 4, 2026 | $50.66 | $51.42 | $50.66 | $51.41 | +$0.93 | +1.84% | 5,063 | $51.27 | $50.66 $51.42 |
| Sep 3, 2026 | $49.85 | $50.57 | $49.85 | $50.48 | +$0.40 | +0.80% | 7,180 | $50.33 | $49.85 $50.57 |
| Sep 2, 2026 | $50.10 | $50.15 | $49.80 | $50.08 | +$0.35 | +0.70% | 5,444 | $50.01 | $49.80 $50.15 |
| Sep 1, 2026 | $49.99 | $50.17 | $49.66 | $49.73 | $-0.30 | -0.60% | 2,917 | $49.96 | $49.66 $50.17 |
| Aug 31, 2026 | $50.21 | $50.21 | $49.84 | $50.04 | +$0.16 | +0.31% | 3,407 | $49.97 | $49.84 $50.21 |
| Aug 28, 2026 | $50.50 | $50.50 | $49.84 | $49.88 | $-0.46 | -0.91% | 2,817 | $50.14 | $49.84 $50.50 |
| Aug 27, 2026 | $50.60 | $50.81 | $50.11 | $50.34 | +$0.29 | +0.58% | 5,810 | $50.34 | $50.11 $50.81 |
| Aug 26, 2026 | $50.32 | $50.32 | $49.95 | $50.05 | $-0.03 | -0.05% | 3,966 | $50.14 | $49.95 $50.32 |