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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	31.50	31.64	31.45	31.50	2,224	+0.19(+0.61%)
Jul 02, 2025	31.11	31.31	31.11	31.31	1,434	+0.16(+0.50%)
Jul 01, 2025	31.14	31.15	30.98	31.15	2,766	+0.14(+0.46%)
Jun 30, 2025	30.89	31.01	30.89	31.01	11,107	-0.02(-0.05%)
Jun 27, 2025	31.18	31.18	30.90	31.03	2,544	-0.23(-0.73%)
Jun 26, 2025	31.12	31.30	31.12	31.26	4,495	+0.33(+1.06%)
Jun 25, 2025	30.94	31.00	30.90	30.93	7,527	+0.01(+0.02%)
Jun 24, 2025	30.61	30.97	30.61	30.92	6,876	+0.76(+2.51%)
Jun 23, 2025	29.42	30.60	29.41	30.17	20,005	+0.11(+0.35%)
Jun 20, 2025	30.74	30.74	29.39	30.06	6,200	-0.11(-0.36%)
Jun 18, 2025	30.16	30.27	30.10	30.17	3,618	+0.07(+0.23%)
Jun 17, 2025	30.29	30.36	30.03	30.10	8,573	-0.11(-0.36%)
Jun 16, 2025	30.46	31.00	29.33	30.21	21,777	+0.09(+0.30%)
Jun 13, 2025	30.70	30.70	29.41	30.12	4,149	-0.56(-1.83%)
Jun 12, 2025	30.51	30.68	30.48	30.68	6,178	+0.10(+0.33%)
Jun 11, 2025	30.64	30.79	30.51	30.58	6,302	+0.06(+0.20%)
Jun 10, 2025	30.40	30.66	29.66	30.52	9,512	+0.30(+1.00%)
Jun 09, 2025	30.17	30.32	29.85	30.22	8,354	+0.02(+0.06%)
Jun 06, 2025	30.08	30.22	29.93	30.20	3,829	+0.22(+0.74%)
Jun 05, 2025	30.15	30.31	29.84	29.98	8,698	+0.24(+0.80%)
Jun 04, 2025	29.66	29.82	29.66	29.74	25,623	+0.32(+1.09%)
Jun 03, 2025	29.39	29.80	29.37	29.42	22,914	-0.14(-0.47%)
Jun 02, 2025	29.30	29.56	29.28	29.56	4,791	+0.24(+0.82%)
May 30, 2025	29.65	29.65	29.18	29.32	2,808	-0.31(-1.06%)
May 29, 2025	29.49	29.71	29.40	29.63	3,546	+0.04(+0.12%)
May 28, 2025	29.50	29.76	29.42	29.60	3,282	+0.14(+0.47%)
May 27, 2025	28.97	29.49	28.96	29.46	23,265	-0.04(-0.12%)
May 23, 2025	29.27	29.53	29.27	29.50	5,737	+0.23(+0.77%)
May 22, 2025	29.31	29.37	29.27	29.27	3,491	-0.15(-0.50%)
May 21, 2025	29.57	29.63	29.35	29.42	4,380	-0.06(-0.21%)
May 20, 2025	29.46	29.51	29.35	29.48	43,336	-0.24(-0.79%)
May 19, 2025	29.54	29.72	29.51	29.72	3,275	+0.06(+0.19%)
May 16, 2025	29.65	29.66	29.50	29.66	21,992	+0.00(+0.00%)
May 15, 2025	29.59	29.70	29.59	29.66	5,583	+0.19(+0.63%)
May 14, 2025	29.46	29.59	29.38	29.47	6,181	+0.02(+0.07%)
May 13, 2025	29.19	29.54	29.19	29.45	14,691	+0.18(+0.61%)
May 12, 2025	29.25	29.38	29.10	29.27	6,166	+0.54(+1.87%)
May 09, 2025	28.74	28.76	28.63	28.73	5,259	+0.34(+1.21%)
May 08, 2025	28.48	28.51	28.38	28.39	3,946	-0.22(-0.76%)
May 07, 2025	28.62	28.75	28.37	28.61	5,146	-0.21(-0.74%)
May 06, 2025	28.76	28.87	28.67	28.82	5,819	-0.15(-0.52%)
May 05, 2025	29.09	29.16	28.95	28.97	2,812	+0.13(+0.47%)
May 02, 2025	28.73	28.86	28.63	28.84	13,224	+0.73(+2.60%)