Home

EA Series Trust Strive Mid-Cap ETF (STXM)

28.17
+0.19 (0.67%)
NYSE · Last Trade: Sep 6th, 12:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For EA Series Trust Strive Mid-Cap ETF (STXM)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202528.2228.2228.0728.171,48028.17
9/04/202527.7027.9827.7027.984,13827.98
9/03/202527.5127.6227.5127.6245627.62
9/02/202527.6227.6927.5327.692,98127.69
8/29/202527.8327.8727.7827.851,59727.85
8/28/202527.9528.0127.9128.013,51928.01
8/27/202527.8627.9427.8627.911,08427.91
8/26/202527.7627.7627.7227.731,29027.73
8/25/202527.7027.7127.6127.612,31127.61
8/22/202527.4827.8327.4827.785,87727.78
8/21/202526.9927.1226.9926.991,53026.99
8/20/202527.1527.1526.9827.101,21627.10
8/19/202527.3127.3127.1127.152,51427.15
8/18/202527.1227.2027.1227.182,33227.18
8/15/202527.1427.1827.1227.122,59727.12
8/14/202527.2527.2527.1727.241,77527.24
8/13/202527.3027.5927.2727.594,83027.59
8/12/202526.8927.1626.8927.162,43427.16
8/11/202526.7526.7526.5826.585,49926.58
8/08/202526.8226.8326.7126.711,88026.71
8/07/202526.7826.7926.6726.746,25226.74
8/06/202526.8426.8626.7826.814,75526.81
8/05/202526.9526.9526.9026.9043826.90
8/04/202526.7026.9026.7026.703,39226.70
8/01/202526.6626.6626.2026.571,10026.57
7/31/202527.1727.1726.9326.9341726.93
7/30/202527.3227.4527.2127.211,21127.21
7/29/202527.4327.4327.2527.273,37027.27
7/28/202527.3727.3927.2927.294,71527.29
7/25/202527.2127.3927.2127.392,08627.39
7/24/202527.3227.3527.2227.225,22027.22
7/23/202527.3427.4227.3427.423,95427.42
7/22/202526.9027.2126.9027.184,04727.18
7/21/202526.9927.0926.8426.842,27626.84
7/18/202527.1327.1326.9527.004,33527.00
7/17/202526.7927.0526.7927.051,09227.05
7/16/202526.6926.7026.5726.702,49026.70
7/15/202526.8726.8726.5726.5713,62426.57
7/14/202526.8926.9926.8926.993,07226.99
7/11/202526.9126.9126.8726.871,32426.87
7/10/202527.1927.2127.1127.1162427.11
7/09/202526.8827.0326.8427.033,10427.03
7/08/202526.9326.9426.8726.872,20126.87
7/07/202527.0127.0126.6626.792,53026.79
7/03/202527.0227.0627.0027.0062427.00
7/02/202526.6626.8126.6626.8135,25326.81
7/01/202526.4326.7026.4326.603,75126.60
6/30/202526.4026.4026.3026.401,66126.40
6/27/202526.4826.4826.1826.3486426.34
6/26/202526.3126.3526.2526.351,41126.27
6/25/202526.1426.1426.0226.0279525.93
6/24/202526.2626.3026.2626.271,49926.18
6/23/202525.7825.9925.7225.991,05525.91
6/20/202525.7825.7925.6925.781,86525.70
6/18/202525.8325.8925.7225.741,11625.65
6/17/202525.6425.6425.6425.649825.55
6/16/202525.8625.8625.8525.8533025.77
6/13/202525.7225.8025.5425.546,71325.46
6/12/202525.8725.9725.8725.961,92425.88
6/11/202525.9325.9825.9325.982,60425.90
6/10/202526.0526.0726.0526.054,86025.96
6/09/202526.0026.0526.0026.0265125.93
6/06/202525.9725.9925.9125.992,40125.90