Home

EA Series Trust Strive Mid-Cap ETF (STXM)

27.39
+0.17 (0.61%)
NYSE · Last Trade: Jul 27th, 1:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/05/202525.6925.9025.6925.742,14725.65
6/04/202525.9425.9425.8125.814,67825.73
6/03/202525.6025.9525.6025.955,48125.87
6/02/202525.1925.6525.1925.652,76125.57
5/30/202525.4525.5925.3825.561,35425.48
5/29/202525.5425.6025.5225.602,36425.52
5/28/202525.8725.8725.5825.582,03125.50
5/27/202525.5525.8525.5325.854,43825.77
5/23/202525.1325.3725.1325.313,65025.23
5/22/202525.3325.3925.3325.332,33025.25
5/21/202525.8225.8225.3425.3470625.26
5/20/202526.0726.0725.9226.002,05825.92
5/19/202525.8726.1025.8726.082,83325.99
5/16/202525.8826.1525.8826.151,42726.07
5/15/202525.6925.8625.6925.863,23425.78
5/14/202525.7425.8625.7425.822,60825.74
5/13/202525.9726.0125.9225.926,25425.84
5/12/202525.6925.8125.6025.818,87025.73
5/09/202524.9024.9124.8624.882,43824.80
5/08/202524.7925.1824.7924.953,33124.87
5/07/202524.6824.6824.6124.621,30824.54
5/06/202524.5124.5124.4924.5198924.43
5/05/202524.7924.7924.6924.6952224.61
5/02/202524.7524.7524.7524.7548524.68
5/01/202524.0724.3424.0724.173,46624.09
4/30/202523.6624.1323.6624.136,30024.05
4/29/202524.0524.1824.0524.181,24924.10
4/28/202524.0724.1723.8624.081,16824.00