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%
STXK — EA Series Trust Strive Small-Cap ETF
NYSEEA Series Trust Strive Small-Cap ETF
$36.04
-0.54(-1.49%)
- O
- 36.12
- H
- 36.12
- L
- 36.04
- V
- 2.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.04
Period Return+30.55%
Period High$39.57
Period Low$27.22
Avg Daily Volume8.2K
Total Trading Days365
STXK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.12 | $36.12 | $36.04 | $36.04 | $-0.54 | -1.49% | 2,365 | $36.09 | $36.04 $36.12 |
| Oct 6, 2026 | $36.80 | $36.83 | $36.54 | $36.58 | $-0.06 | -0.17% | 9,114 | $36.69 | $36.54 $36.83 |
| Oct 5, 2026 | $36.47 | $36.80 | $36.47 | $36.65 | +$0.19 | +0.51% | 8,458 | $36.61 | $36.47 $36.80 |
| Oct 2, 2026 | $36.66 | $36.66 | $36.46 | $36.46 | +$0.30 | +0.82% | 8,053 | $36.51 | $36.46 $36.66 |
| Oct 1, 2026 | $36.09 | $36.22 | $36.04 | $36.16 | +$0.21 | +0.58% | 5,298 | $36.07 | $36.04 $36.22 |
| Sep 30, 2026 | $36.15 | $36.15 | $35.95 | $35.95 | $-0.09 | -0.25% | 5,095 | $36.06 | $35.95 $36.15 |
| Sep 29, 2026 | $35.91 | $36.04 | $35.84 | $36.04 | $-0.08 | -0.23% | 9,215 | $35.96 | $35.84 $36.04 |
| Sep 28, 2026 | $36.20 | $36.20 | $36.01 | $36.12 | $-0.46 | -1.27% | 2,231 | $36.12 | $36.01 $36.20 |
| Sep 25, 2026 | $36.52 | $36.68 | $36.52 | $36.59 | +$0.07 | +0.20% | 2,421 | $36.58 | $36.52 $36.68 |
| Sep 24, 2026 | $36.42 | $36.51 | $36.38 | $36.51 | $-0.14 | -0.38% | 4,736 | $36.47 | $36.38 $36.51 |
| Sep 23, 2026 | $37.02 | $37.02 | $36.66 | $36.66 | $-0.47 | -1.28% | 6,237 | $36.79 | $36.66 $37.02 |
| Sep 22, 2026 | $37.03 | $37.27 | $37.03 | $37.13 | +$0.15 | +0.40% | 5,973 | $37.11 | $37.03 $37.27 |
| Sep 21, 2026 | $36.87 | $37.05 | $36.87 | $36.98 | +$0.19 | +0.52% | 9,068 | $37.00 | $36.87 $37.05 |
| Sep 18, 2026 | $36.90 | $36.90 | $36.69 | $36.79 | $-0.23 | -0.63% | 2,524 | $36.74 | $36.69 $36.90 |
| Sep 17, 2026 | $37.16 | $37.16 | $37.02 | $37.02 | +$0.19 | +0.52% | 9,116 | $37.10 | $37.02 $37.16 |
| Sep 16, 2026 | $37.14 | $37.16 | $36.57 | $36.83 | $-0.17 | -0.45% | 3,548 | $37.03 | $36.57 $37.16 |
| Sep 15, 2026 | $37.05 | $37.08 | $36.97 | $37.00 | $-0.27 | -0.72% | 2,662 | $37.03 | $36.97 $37.08 |
| Sep 14, 2026 | $37.36 | $37.41 | $37.26 | $37.26 | $-0.11 | -0.28% | 24,950 | $37.36 | $37.26 $37.41 |
| Sep 11, 2026 | $37.45 | $37.45 | $37.34 | $37.37 | +$0.20 | +0.53% | 10,797 | $37.38 | $37.34 $37.45 |
| Sep 10, 2026 | $37.30 | $37.30 | $37.17 | $37.17 | $-0.33 | -0.87% | 1,266 | $37.26 | $37.17 $37.30 |
| Sep 9, 2026 | $37.79 | $37.80 | $37.50 | $37.50 | $-0.48 | -1.26% | 4,866 | $37.56 | $37.50 $37.80 |
| Sep 8, 2026 | $38.24 | $38.24 | $37.96 | $37.98 | $-0.28 | -0.73% | 6,628 | $38.08 | $37.96 $38.24 |
| Sep 4, 2026 | $38.18 | $38.29 | $38.13 | $38.26 | +$0.13 | +0.35% | 27,898 | $38.16 | $38.13 $38.29 |
| Sep 3, 2026 | $38.25 | $38.25 | $38.10 | $38.12 | +$0.12 | +0.32% | 8,544 | $38.12 | $38.10 $38.25 |
| Sep 2, 2026 | $37.98 | $38.03 | $37.94 | $38.00 | +$0.38 | +1.02% | 5,626 | $37.98 | $37.94 $38.03 |
| Sep 1, 2026 | $37.85 | $37.85 | $37.61 | $37.62 | $-0.54 | -1.42% | 5,203 | $37.68 | $37.61 $37.85 |
| Aug 31, 2026 | $38.10 | $38.16 | $38.03 | $38.16 | $-0.23 | -0.59% | 38,762 | $38.10 | $38.03 $38.16 |
| Aug 28, 2026 | $38.37 | $38.42 | $38.37 | $38.38 | $-0.42 | -1.08% | 1,973 | $38.43 | $38.37 $38.42 |
| Aug 27, 2026 | $38.89 | $38.92 | $38.79 | $38.80 | +$0.05 | +0.14% | 7,657 | $38.84 | $38.79 $38.92 |
| Aug 26, 2026 | $38.81 | $38.81 | $38.71 | $38.75 | +$0.03 | +0.08% | 1,439 | $38.74 | $38.71 $38.81 |