EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)

Last Price40.73

Change-2.49 (-5.75%)

NYSE · Last Trade: Mar 3rd, 10:08 PM EST

Historical Prices For EA Series Trust Strive Emerging Markets Ex-China ETF (STXE)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	40.75	40.89	39.45	40.73	10,836	40.73
3/02/2026	43.08	43.57	42.94	43.22	10,160	43.22
2/27/2026	43.80	44.06	43.80	44.00	9,531	44.00
2/26/2026	44.78	44.78	43.69	44.16	7,403	44.16
2/25/2026	44.20	44.70	44.10	44.18	6,775	44.18
2/24/2026	43.39	43.83	43.39	43.60	7,936	43.60
2/23/2026	43.09	43.09	42.60	42.66	8,908	42.66
2/20/2026	42.60	43.28	42.55	43.17	7,644	43.17
2/19/2026	42.05	42.11	41.83	42.01	4,896	42.01
2/18/2026	42.20	42.53	42.07	42.29	5,788	42.29
2/17/2026	41.93	42.01	41.48	41.80	17,607	41.80
2/13/2026	41.70	42.27	41.70	42.21	6,069	42.21
2/12/2026	42.63	42.78	41.90	41.91	11,983	41.91
2/11/2026	42.00	42.25	41.73	42.25	10,223	42.25
2/10/2026	41.40	41.53	41.37	41.47	7,399	41.47
2/09/2026	40.93	41.39	40.88	41.25	4,599	41.25
2/06/2026	40.68	40.96	40.56	40.96	7,832	40.96
2/05/2026	40.15	40.15	39.55	39.89	10,107	39.89
2/04/2026	40.90	40.90	39.92	40.06	8,543	40.06
2/03/2026	40.92	41.03	40.39	40.77	9,501	40.77
2/02/2026	39.63	40.30	39.63	40.23	16,822	40.23
1/30/2026	40.79	40.79	39.67	39.92	10,339	39.92
1/29/2026	41.24	41.24	39.95	40.61	17,616	40.61
1/28/2026	40.98	41.02	40.64	40.89	10,282	40.89
1/27/2026	40.30	40.76	40.30	40.76	10,341	40.76
1/26/2026	39.78	39.78	39.59	39.59	7,936	39.59
1/23/2026	39.25	39.63	39.23	39.63	5,176	39.63
1/22/2026	39.21	39.37	39.14	39.27	14,705	39.27
1/21/2026	38.73	39.14	38.73	39.01	8,147	39.01
1/20/2026	38.37	38.52	38.19	38.28	15,204	38.28
1/16/2026	38.63	38.63	38.38	38.52	3,813	38.52
1/15/2026	38.50	38.63	38.44	38.54	11,686	38.54
1/14/2026	38.15	38.17	37.96	38.17	7,713	38.17
1/13/2026	38.14	38.14	37.95	37.95	3,327	37.95
1/12/2026	37.90	38.18	37.90	38.15	6,599	38.15
1/09/2026	37.88	37.97	37.75	37.89	5,772	37.89
1/08/2026	37.72	37.73	37.53	37.64	5,487	37.64
1/07/2026	37.99	37.99	37.73	37.78	2,677	37.78
1/06/2026	37.79	37.95	37.79	37.94	6,432	37.94
1/05/2026	37.23	37.59	37.23	37.48	7,630	37.48
1/02/2026	36.64	37.04	36.64	36.96	7,310	36.96
12/31/2025	36.17	36.17	35.90	35.92	5,741	35.92
12/30/2025	35.95	36.15	35.95	36.12	3,154	36.12
12/29/2025	35.85	36.00	35.75	35.77	12,934	35.77
12/26/2025	35.71	35.73	35.51	35.73	4,221	35.73
12/24/2025	35.57	35.61	35.49	35.49	2,728	35.49
12/23/2025	35.23	35.46	35.20	35.44	8,993	35.44
12/22/2025	35.07	35.20	35.07	35.11	3,471	35.11
12/19/2025	34.98	35.02	34.92	34.92	5,077	34.92
12/18/2025	34.61	34.81	34.54	34.65	6,606	34.65
12/17/2025	34.61	34.61	34.13	34.14	5,769	34.14
12/16/2025	34.37	34.49	34.37	34.43	5,814	34.43
12/15/2025	34.87	34.87	34.60	34.65	9,254	34.65
12/12/2025	35.02	35.10	34.65	34.68	11,357	34.68
12/11/2025	35.31	35.31	35.13	35.22	5,899	35.22
12/10/2025	35.27	35.56	35.22	35.56	6,562	35.56
12/09/2025	35.15	35.18	35.13	35.13	4,266	35.13
12/08/2025	35.18	35.18	34.97	35.00	6,200	35.00
12/05/2025	35.27	35.42	34.95	35.10	4,714	35.10
12/04/2025	34.80	34.88	34.76	34.82	7,720	34.82