Strive Emerging Markets Ex-China ETF STXE
44.26 USD -0.36 (-0.81%)
Regular-session close
44.70 +0.44 +1.00%
After hours · Nov 13, 7:34 PM ET
43.86 Day range 44.49
34.01 52-week range 55.10
- YTD
- +23.21%
- 1 year
- +27.17%
STXE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.49 | 44.28 | 43.85 | 44.27 | -0.35 | -0.78% | 4,068 |
| Nov 12, 2026 | 44.46 | 44.62 | 44.46 | 44.62 | -0.87 | -1.91% | 2,200 |
| Nov 11, 2026 | 45.07 | 45.83 | 45.07 | 45.49 | +1.91 | +4.38% | 3,800 |
| Nov 10, 2026 | 43.69 | 43.99 | 43.42 | 43.58 | -0.69 | -1.56% | 4,200 |
| Nov 9, 2026 | 43.33 | 44.31 | 43.33 | 44.27 | +2.00 | +4.73% | 9,600 |
| Nov 6, 2026 | 42.30 | 42.57 | 42.17 | 42.27 | +1.02 | +2.47% | 19,500 |
| Nov 5, 2026 | 42.67 | 42.67 | 41.00 | 41.25 | -3.38 | -7.57% | 10,000 |
| Nov 4, 2026 | 44.77 | 45.22 | 44.63 | 44.63 | 0.00 | 0.00% | 22,700 |
| Nov 3, 2026 | 44.97 | 44.97 | 44.63 | 44.63 | +0.03 | +0.07% | 6,500 |
| Nov 2, 2026 | 45.51 | 45.77 | 44.60 | 44.60 | -0.14 | -0.31% | 7,700 |
| Oct 30, 2026 | 45.08 | 45.08 | 44.37 | 44.74 | -1.60 | -3.45% | 6,200 |
| Oct 29, 2026 | 46.30 | 46.34 | 46.06 | 46.34 | -0.87 | -1.84% | 4,200 |
| Oct 28, 2026 | 46.83 | 47.21 | 46.83 | 47.21 | +0.97 | +2.10% | 3,400 |
| Oct 27, 2026 | 45.82 | 46.37 | 45.82 | 46.24 | +0.95 | +2.10% | 6,700 |
| Oct 26, 2026 | 45.36 | 45.48 | 45.15 | 45.29 | -0.14 | -0.31% | 19,700 |
| Oct 23, 2026 | 45.15 | 45.45 | 44.97 | 45.43 | +0.47 | +1.05% | 6,000 |
| Oct 22, 2026 | 45.59 | 45.59 | 44.96 | 44.96 | -1.75 | -3.75% | 7,100 |
| Oct 21, 2026 | 46.67 | 46.87 | 46.43 | 46.71 | +0.57 | +1.24% | 9,200 |
| Oct 20, 2026 | 45.59 | 46.36 | 45.59 | 46.14 | -0.12 | -0.26% | 8,400 |
| Oct 19, 2026 | 46.61 | 46.61 | 46.21 | 46.26 | +0.67 | +1.47% | 4,500 |
| Oct 16, 2026 | 46.21 | 46.21 | 45.59 | 45.59 | -1.12 | -2.40% | 3,800 |
| Oct 15, 2026 | 46.13 | 46.71 | 45.92 | 46.71 | -0.34 | -0.72% | 6,800 |
| Oct 14, 2026 | 47.55 | 47.55 | 47.02 | 47.05 | -1.22 | -2.53% | 12,600 |
| Oct 13, 2026 | 47.92 | 48.27 | 47.92 | 48.27 | -0.56 | -1.15% | 3,700 |
| Oct 12, 2026 | 49.05 | 49.05 | 48.65 | 48.83 | -0.77 | -1.55% | 20,400 |
| Oct 9, 2026 | 49.49 | 49.60 | 48.90 | 49.60 | +0.74 | +1.51% | 4,200 |
| Oct 8, 2026 | 49.60 | 49.60 | 48.66 | 48.86 | -1.48 | -2.94% | 18,800 |
| Oct 7, 2026 | 49.99 | 50.49 | 49.89 | 50.34 | -0.46 | -0.91% | 33,700 |
| Oct 6, 2026 | 51.34 | 51.35 | 50.80 | 50.80 | -1.19 | -2.29% | 9,300 |
| Oct 5, 2026 | 51.90 | 52.54 | 51.35 | 51.99 | +1.31 | +2.58% | 46,400 |
| Oct 2, 2026 | 50.51 | 50.76 | 50.36 | 50.68 | +0.91 | +1.83% | 6,300 |
| Oct 1, 2026 | 49.79 | 49.79 | 49.12 | 49.77 | +0.37 | +0.75% | 20,500 |
| Sep 30, 2026 | 49.74 | 49.84 | 49.29 | 49.40 | -0.64 | -1.28% | 15,800 |
| Sep 29, 2026 | 49.93 | 50.23 | 49.85 | 50.04 | -0.14 | -0.28% | 9,500 |
| Sep 28, 2026 | 50.83 | 50.83 | 49.44 | 50.18 | -1.37 | -2.66% | 4,800 |
| Sep 25, 2026 | 51.06 | 51.58 | 51.06 | 51.55 | +0.82 | +1.62% | 2,500 |
| Sep 24, 2026 | 50.98 | 51.07 | 50.66 | 50.73 | -0.41 | -0.80% | 3,700 |
| Sep 23, 2026 | 51.86 | 51.86 | 51.14 | 51.14 | -1.07 | -2.05% | 3,600 |
| Sep 22, 2026 | 51.52 | 52.21 | 51.52 | 52.21 | +0.19 | +0.37% | 7,700 |
| Sep 21, 2026 | 51.41 | 52.13 | 51.41 | 52.02 | +1.55 | +3.07% | 4,500 |
| Sep 18, 2026 | 50.43 | 50.47 | 49.97 | 50.47 | -0.05 | -0.10% | 4,200 |
| Sep 17, 2026 | 50.35 | 50.52 | 50.27 | 50.52 | +1.20 | +2.43% | 3,400 |
| Sep 16, 2026 | 49.99 | 50.08 | 49.00 | 49.32 | +0.09 | +0.18% | 5,400 |
| Sep 15, 2026 | 49.42 | 49.47 | 49.01 | 49.23 | -0.07 | -0.14% | 3,500 |
| Sep 14, 2026 | 49.46 | 49.74 | 49.12 | 49.30 | -2.02 | -3.94% | 43,700 |
| Sep 11, 2026 | 51.44 | 51.45 | 51.14 | 51.32 | +0.80 | +1.58% | 21,100 |
| Sep 10, 2026 | 50.85 | 50.85 | 50.49 | 50.52 | -1.24 | -2.40% | 4,600 |
| Sep 9, 2026 | 52.10 | 52.10 | 51.57 | 51.76 | -0.22 | -0.42% | 18,500 |
| Sep 8, 2026 | 52.20 | 53.70 | 51.88 | 51.98 | +0.57 | +1.11% | 62,900 |
| Sep 4, 2026 | 50.66 | 51.42 | 50.66 | 51.41 | +0.93 | +1.84% | 5,100 |
| Sep 3, 2026 | 49.85 | 50.57 | 49.85 | 50.48 | +0.40 | +0.80% | 7,200 |
| Sep 2, 2026 | 50.10 | 50.15 | 49.80 | 50.08 | +0.34 | +0.68% | 5,400 |
| Sep 1, 2026 | 49.99 | 50.17 | 49.66 | 49.74 | -0.30 | -0.60% | 2,900 |
| Aug 31, 2026 | 50.21 | 50.21 | 49.83 | 50.04 | +0.16 | +0.32% | 3,400 |
| Aug 28, 2026 | 50.50 | 50.50 | 49.84 | 49.88 | -0.46 | -0.91% | 2,800 |
| Aug 27, 2026 | 50.60 | 50.81 | 50.11 | 50.34 | +0.29 | +0.58% | 5,800 |
| Aug 26, 2026 | 50.32 | 50.32 | 49.95 | 50.05 | -0.02 | -0.04% | 4,000 |
| Aug 25, 2026 | 49.84 | 50.08 | 49.75 | 50.07 | +1.15 | +2.35% | 8,600 |
| Aug 24, 2026 | 49.02 | 49.17 | 48.75 | 48.92 | -1.06 | -2.12% | 6,700 |
| Aug 21, 2026 | 50.00 | 50.13 | 49.88 | 49.98 | +0.70 | +1.42% | 10,600 |
| Aug 20, 2026 | 49.34 | 49.42 | 49.18 | 49.28 | +0.57 | +1.17% | 5,500 |
| Aug 19, 2026 | 49.20 | 49.20 | 48.57 | 48.71 | +0.46 | +0.95% | 4,500 |
| Aug 18, 2026 | 49.04 | 49.04 | 48.17 | 48.25 | -1.93 | -3.85% | 11,000 |
| Aug 17, 2026 | 50.28 | 50.71 | 50.08 | 50.18 | +0.66 | +1.33% | 15,100 |
| Aug 14, 2026 | 49.80 | 49.80 | 49.43 | 49.52 | -0.18 | -0.36% | 4,200 |
65 days, newest first. Daily bars as drawn on the STXE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.