Strive Emerging Markets Ex-China ETF

STXE
🏛️ usa →
33.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.83 27.94 27.72 27.82 0.0M
2023-12-28 27.81 27.91 27.77 27.79 0.0M
2023-12-27 27.67 27.84 27.61 27.84 0.0M
2023-12-26 27.53 27.68 27.49 27.68 0.0M
2023-12-22 27.35 27.36 27.26 27.30 0.0M
2023-12-21 27.14 27.22 27.10 27.22 0.0M
2023-12-20 27.10 27.15 26.82 26.82 0.0M
2023-12-19 27.20 27.29 27.18 27.24 0.0M
2023-12-18 27.09 27.19 26.98 27.13 0.0M
2023-12-15 27.14 27.14 27.00 27.02 0.0M
2023-12-14 27.13 27.26 27.13 27.26 0.0M
2023-12-13 26.40 26.83 26.31 26.75 0.0M
2023-12-12 26.38 26.45 26.33 26.41 0.0M
2023-12-11 26.32 26.47 26.32 26.46 0.0M
2023-12-08 26.31 26.38 26.28 26.37 0.0M
2023-12-07 26.30 26.41 26.24 26.39 0.0M
2023-12-06 26.43 26.43 26.26 26.29 0.0M
2023-12-05 26.09 26.35 26.09 26.25 0.0M
2023-12-04 26.35 26.39 26.13 26.21 0.0M
2023-12-01 26.19 26.43 26.17 26.40 0.0M
2023-11-30 26.24 26.37 26.18 26.37 0.0M
2023-11-29 26.27 26.32 26.17 26.17 0.0M
2023-11-28 26.11 26.33 26.11 26.29 0.0M
2023-11-27 26.01 26.01 25.96 25.96 0.0M
2023-11-24 25.95 26.01 25.94 25.95 0.0M
2023-11-22 26.06 26.06 25.94 25.97 0.0M
2023-11-21 26.19 26.19 26.00 26.09 0.0M
2023-11-20 26.05 26.21 25.95 26.19 0.0M
2023-11-17 26.00 26.03 25.87 26.02 0.0M
2023-11-16 25.93 26.00 25.87 25.89 0.0M
2023-11-15 25.88 25.93 25.82 25.90 0.0M
2023-11-14 25.50 25.83 25.50 25.78 0.0M
2023-11-13 25.14 25.28 25.11 25.20 0.0M
2023-11-10 25.18 25.33 25.18 25.29 0.0M
2023-11-09 25.26 25.26 25.00 25.07 0.0M
2023-11-08 25.29 25.29 25.10 25.25 0.0M
2023-11-07 25.28 25.40 25.28 25.40 0.0M
2023-11-06 25.45 25.46 25.34 25.44 0.0M
2023-11-03 24.94 25.28 24.94 25.25 0.0M
2023-11-02 24.70 24.88 24.69 24.83 0.0M
2023-11-01 24.06 24.34 24.06 24.34 0.0M
2023-10-31 24.01 24.01 23.95 23.96 0.0M
2023-10-30 24.12 24.21 24.02 24.05 0.0M
2023-10-27 24.00 24.00 23.79 23.86 0.0M
2023-10-26 23.84 23.96 23.84 23.96 0.0M
2023-10-25 24.10 24.17 24.06 24.08 0.0M
2023-10-24 24.27 24.31 24.24 24.26 0.0M
2023-10-23 24.02 24.25 24.02 24.14 0.0M
2023-10-20 24.43 24.47 24.31 24.33 0.0M
2023-10-19 24.60 24.74 24.54 24.58 0.0M
2023-10-18 24.79 24.79 24.60 24.66 0.0M
2023-10-17 24.67 24.93 24.67 24.79 0.0M
2023-10-16 24.71 24.91 24.71 24.88 0.0M
2023-10-13 24.83 24.83 24.56 24.69 0.5M
2023-10-12 24.93 24.99 24.78 24.84 0.0M
2023-10-11 25.09 25.14 25.00 25.13 0.0M
2023-10-10 24.82 25.04 24.82 25.03 0.0M
2023-10-09 24.56 24.74 24.50 24.71 0.0M
2023-10-06 24.60 24.88 24.50 24.86 0.0M
2023-10-05 24.59 24.67 24.50 24.57 0.8M
2023-10-04 24.56 24.72 24.49 24.66 0.4M
2023-10-03 24.71 24.89 24.62 24.63 0.0M
2023-10-02 24.93 24.99 24.79 24.89 0.0M
2023-09-29 25.25 25.25 25.00 25.00 0.1M
2023-09-28 24.85 25.08 24.85 25.04 0.0M
2023-09-27 25.08 25.08 24.85 24.93 0.0M
2023-09-26 25.18 25.31 24.99 25.16 0.5M
2023-09-25 25.37 25.50 25.33 25.49 0.0M
2023-09-22 25.53 25.66 25.37 25.42 0.4M
2023-09-21 25.47 25.57 25.32 25.44 0.2M
2023-09-20 26.16 26.16 25.79 25.79 0.6M
2023-09-19 26.01 26.07 25.96 26.03 0.0M
2023-09-18 26.07 26.12 26.03 26.10 0.0M
2023-09-15 26.30 26.30 26.10 26.14 0.0M
2023-09-14 26.21 26.26 26.16 26.17 0.0M
2023-09-13 26.02 26.10 26.02 26.04 0.0M
2023-09-12 25.91 26.02 25.91 25.98 0.0M
2023-09-11 26.01 26.11 26.00 26.11 0.0M
2023-09-08 25.83 25.93 25.79 25.93 0.0M
2023-09-07 25.78 25.78 25.69 25.77 0.0M
2023-09-06 25.92 25.93 25.68 25.92 0.0M
2023-09-05 26.06 26.10 25.96 26.06 0.0M
2023-09-01 26.17 26.18 26.10 26.16 0.0M
2023-08-31 25.98 26.08 25.90 25.96 0.0M
2023-08-30 26.27 26.29 26.11 26.25 0.0M
2023-08-29 26.03 26.31 25.99 26.26 0.0M
2023-08-28 26.00 26.23 25.99 26.23 0.0M
2023-08-25 25.88 26.09 25.77 26.09 0.0M
2023-08-24 26.12 26.12 25.94 25.97 0.0M
2023-08-23 25.92 26.22 25.92 26.22 0.0M
2023-08-22 25.82 25.82 25.62 25.74 0.0M
2023-08-21 25.63 25.75 25.56 25.70 0.0M
2023-08-18 25.50 25.70 25.50 25.68 0.0M
2023-08-17 25.75 25.77 25.55 25.55 0.0M
2023-08-16 25.88 25.97 25.56 25.60 0.7M
2023-08-15 25.97 25.97 25.73 25.80 0.0M
2023-08-14 25.90 26.12 25.90 25.99 0.0M
2023-08-11 26.13 26.25 26.10 26.11 0.0M
2023-08-10 26.43 26.65 26.27 26.27 0.0M
2023-08-09 26.44 26.46 26.27 26.27 0.0M
2023-08-08 26.20 26.37 26.12 26.24 0.0M
2023-08-07 26.49 26.52 26.42 26.45 0.0M
2023-08-04 26.57 26.66 26.44 26.44 0.0M
2023-08-03 26.33 26.43 26.23 26.31 0.0M
2023-08-02 26.60 26.60 26.43 26.43 0.0M
2023-08-01 27.05 27.12 26.90 26.96 0.1M
2023-07-31 27.14 27.22 27.08 27.16 0.0M
2023-07-28 27.17 27.28 27.09 27.24 0.0M
2023-07-27 27.26 27.34 26.96 26.96 0.0M
2023-07-26 27.17 27.29 27.12 27.28 0.0M
2023-07-25 27.10 27.23 27.10 27.21 0.0M
2023-07-24 26.92 27.26 26.92 27.26 0.0M
2023-07-21 26.85 27.01 26.84 27.01 0.0M
2023-07-20 26.95 27.01 26.78 26.90 0.0M
2023-07-19 27.10 27.25 26.96 27.25 0.0M
2023-07-18 27.05 27.16 27.01 27.01 0.0M
2023-07-17 26.98 27.15 26.98 27.10 0.0M
2023-07-14 27.11 27.12 27.02 27.02 0.0M
2023-07-13 26.94 27.13 26.94 27.03 0.0M
2023-07-12 26.73 26.87 26.66 26.81 0.0M
2023-07-11 26.28 26.55 26.22 26.55 0.0M
2023-07-10 26.14 26.15 26.02 26.09 0.0M
2023-07-07 25.99 26.30 25.99 26.10 0.0M
2023-07-06 26.10 26.10 25.87 25.94 0.0M
2023-07-05 26.39 26.50 26.38 26.38 0.0M
2023-07-03 26.56 26.65 26.48 26.59 0.1M
2023-06-30 26.35 26.43 26.35 26.37 0.0M
2023-06-29 26.18 26.26 26.13 26.17 0.0M
2023-06-28 26.16 26.24 26.16 26.18 0.0M
2023-06-27 26.38 26.49 26.29 26.47 0.1M
2023-06-26 26.27 26.36 26.25 26.25 0.0M
2023-06-23 26.14 26.23 26.04 26.15 0.5M
2023-06-22 26.39 26.44 26.35 26.38 0.0M
2023-06-21 26.45 26.60 26.42 26.55 0.2M
2023-06-20 26.56 26.66 26.42 26.54 0.1M
2023-06-16 26.84 26.92 26.74 26.79 0.0M
2023-06-15 26.74 26.95 26.68 26.88 0.0M
2023-06-14 26.65 26.92 26.65 26.75 0.0M
2023-06-13 26.66 26.77 26.59 26.63 0.0M
2023-06-12 26.39 26.56 26.36 26.45 0.0M
2023-06-09 26.42 26.50 26.31 26.40 0.0M
2023-06-08 26.10 26.25 26.10 26.25 0.0M
2023-06-07 26.21 26.30 26.11 26.14 0.0M
2023-06-06 26.01 26.22 26.01 26.15 0.0M
2023-06-05 25.96 26.07 25.86 26.00 0.0M
2023-06-02 25.87 26.08 25.87 26.00 0.1M
2023-06-01 25.36 25.68 25.36 25.68 0.0M
2023-05-31 25.40 25.47 25.30 25.38 0.0M
2023-05-30 25.75 25.77 25.62 25.64 0.0M
2023-05-26 25.70 25.79 25.67 25.79 0.0M
2023-05-25 25.31 25.36 25.31 25.36 0.0M
2023-05-24 25.30 25.30 25.21 25.24 0.0M
2023-05-23 25.37 25.37 25.30 25.30 0.0M
2023-05-22 25.51 25.62 25.50 25.51 0.0M
2023-05-19 25.42 25.50 25.37 25.44 0.0M
2023-05-18 25.24 25.34 25.18 25.34 0.0M
2023-05-17 25.23 25.38 25.20 25.35 0.0M
2023-05-16 25.16 25.24 25.12 25.12 0.0M
2023-05-15 25.13 25.33 25.12 25.25 0.0M
2023-05-12 25.13 25.31 25.00 25.31 0.0M
2023-05-11 25.13 25.29 25.05 25.29 0.0M
2023-05-10 25.48 25.48 25.17 25.37 0.0M
2023-05-09 25.30 25.42 25.30 25.31 0.0M
2023-05-08 25.42 25.45 25.33 25.33 0.0M
2023-05-05 25.22 25.41 25.22 25.37 0.0M
2023-05-04 25.00 25.11 25.00 25.04 0.0M
2023-05-03 25.00 25.00 24.92 24.92 0.0M
2023-05-02 25.00 25.07 24.81 24.93 0.0M
2023-05-01 25.29 25.29 25.07 25.15 0.0M
2023-04-28 25.15 25.24 25.14 25.17 0.0M
2023-04-27 24.98 25.27 24.81 25.27 0.0M
2023-04-26 24.92 24.93 24.76 24.84 0.1M
2023-04-25 24.87 24.87 24.68 24.68 0.0M
2023-04-24 25.05 25.06 24.94 25.05 0.0M
2023-04-21 25.05 25.05 24.85 24.91 0.0M
2023-04-20 25.10 25.19 25.07 25.07 0.0M
2023-04-19 25.08 25.23 25.03 25.23 0.0M
2023-04-18 25.32 25.32 25.18 25.22 0.0M
2023-04-17 25.32 25.34 25.18 25.23 0.0M
2023-04-14 25.35 25.35 25.21 25.31 0.0M
2023-04-13 25.39 25.49 25.34 25.49 0.0M
2023-04-12 25.36 25.36 25.19 25.19 0.0M
2023-04-11 25.00 25.27 25.00 25.27 0.0M
2023-04-10 24.84 24.94 24.79 24.91 0.0M
2023-04-06 24.75 24.88 24.75 24.79 0.0M
2023-04-05 24.92 24.97 24.75 24.81 0.0M
2023-04-04 24.86 24.97 24.85 24.92 0.0M
2023-04-03 24.83 24.89 24.72 24.84 0.0M
2023-03-31 24.82 24.90 24.72 24.78 0.0M
2023-03-30 24.83 24.83 24.69 24.74 0.1M
2023-03-29 24.58 24.62 24.48 24.59 0.0M
2023-03-28 24.45 24.45 24.37 24.41 0.0M
2023-03-27 24.26 24.41 24.26 24.31 0.0M
2023-03-24 24.28 24.56 24.23 24.56 0.1M
2023-03-23 24.55 24.62 24.41 24.41 0.0M
2023-03-22 24.25 24.51 24.25 24.29 0.1M
2023-03-21 24.10 24.21 23.98 24.20 0.0M
2023-03-20 23.96 24.00 23.83 23.93 0.0M
2023-03-17 23.98 23.98 23.76 23.98 0.0M
2023-03-16 23.58 24.03 23.58 24.01 0.0M
2023-03-15 23.46 23.69 23.37 23.58 0.0M
2023-03-14 24.12 24.12 23.96 24.00 0.0M
2023-03-13 24.10 24.19 24.08 24.09 0.0M
2023-03-10 24.38 24.38 24.19 24.19 0.0M
2023-03-09 24.65 24.69 24.42 24.42 0.0M
2023-03-08 24.66 24.74 24.63 24.74 0.0M
2023-03-07 24.86 24.86 24.53 24.59 0.0M
2023-03-06 24.90 24.95 24.81 24.85 0.0M
2023-03-03 24.61 24.81 24.56 24.77 0.0M
2023-03-02 24.40 24.54 24.36 24.51 0.0M
2023-03-01 24.41 24.54 24.39 24.41 0.0M
2023-02-28 24.29 24.30 24.20 24.24 0.0M
2023-02-27 24.32 24.33 24.25 24.25 0.0M
2023-02-24 24.50 24.50 24.20 24.23 0.0M
2023-02-23 24.59 24.80 24.57 24.69 0.0M
2023-02-22 24.56 24.58 24.51 24.51 0.0M
2023-02-21 25.17 25.17 24.55 24.63 0.0M
2023-02-17 24.94 25.01 24.90 24.96 0.0M
2023-02-16 24.96 25.17 24.89 25.05 0.0M
2023-02-15 24.98 25.08 24.84 25.06 0.0M
2023-02-14 25.23 25.24 25.10 25.21 0.0M
2023-02-13 25.09 25.23 25.00 25.17 0.0M
2023-02-10 25.09 25.10 25.00 25.08 0.0M
2023-02-09 25.24 25.25 25.04 25.12 0.0M
2023-02-08 25.14 25.15 25.04 25.12 0.0M
2023-02-07 25.05 25.15 24.88 25.08 0.0M
2023-02-06 25.50 25.50 24.88 25.04 0.0M
2023-02-03 28.12 28.12 25.33 25.44 0.0M
2023-02-02 27.08 27.08 25.46 25.53 0.0M
2023-02-01 25.85 25.85 25.48 25.81 0.0M
2023-01-31 25.05 25.19 24.93 25.19 4.0M