EA Series Trust (STXK) Historical Stock Data
31.53 ↑0.24 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXK is down -0.26% a day on average. There have been 14 days where EA Series Trust closed green and 16 days where STXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.26 | 31.53 | ↑$0.27 (0.86%) | 31.26 | 31.84 | 13.56K |
| 2024-12-19 | 31.69 | 31.29 | ↓$0.40 (-1.25%) | 31.26 | 31.80 | 14.47K |
| 2024-12-18 | 32.81 | 31.42 | ↓$1.39 (-4.24%) | 31.42 | 32.83 | 7.69K |
| 2024-12-17 | 32.81 | 32.77 | ↓$0.04 (-0.12%) | 32.68 | 32.81 | 4.43K |
| 2024-12-16 | 32.82 | 33.17 | ↑$0.35 (1.06%) | 32.82 | 33.25 | 3.70K |
| 2024-12-13 | 33.10 | 33.10 | ↑$0.00 (0.00%) | 32.87 | 33.10 | 8.05K |
| 2024-12-12 | 33.39 | 33.19 | ↓$0.20 (-0.59%) | 33.19 | 33.40 | 8.52K |
| 2024-12-11 | 33.54 | 33.49 | ↓$0.05 (-0.15%) | 33.44 | 33.61 | 3.73K |
| 2024-12-10 | 33.53 | 33.34 | ↓$0.19 (-0.57%) | 33.33 | 33.57 | 6.93K |
| 2024-12-09 | 33.90 | 33.54 | ↓$0.36 (-1.06%) | 33.54 | 33.96 | 21.84K |
| 2024-12-06 | 33.71 | 33.72 | ↑$0.01 (0.03%) | 33.60 | 33.74 | 14.92K |
| 2024-12-05 | 33.79 | 33.59 | ↓$0.20 (-0.60%) | 33.59 | 33.79 | 13.07K |
| 2024-12-04 | 33.98 | 34.02 | ↑$0.04 (0.13%) | 33.96 | 34.06 | 4.15K |
| 2024-12-03 | 34.00 | 33.90 | ↓$0.10 (-0.28%) | 33.85 | 34.00 | 5.38K |
| 2024-12-02 | 34.11 | 34.13 | ↑$0.02 (0.04%) | 33.94 | 34.17 | 4.21K |
| 2024-11-29 | 34.12 | 34.08 | ↓$0.04 (-0.12%) | 34.07 | 34.14 | 4.22K |
| 2024-11-27 | 34.20 | 34.02 | ↓$0.18 (-0.53%) | 33.99 | 34.28 | 12.53K |
| 2024-11-26 | 33.99 | 34.01 | ↑$0.02 (0.07%) | 33.94 | 34.07 | 15.52K |
| 2024-11-25 | 34.27 | 34.27 | ↑$0.00 (0.00%) | 34.27 | 34.53 | 13.96K |
| 2024-11-22 | 33.23 | 33.66 | ↑$0.43 (1.30%) | 33.23 | 33.66 | 5.44K |
| 2024-11-21 | 32.72 | 33.08 | ↑$0.36 (1.09%) | 32.69 | 33.16 | 14.35K |
| 2024-11-20 | 32.52 | 32.52 | ↑$0.00 (0.00%) | 32.27 | 32.52 | 16.22K |
| 2024-11-19 | 32.16 | 32.48 | ↑$0.32 (0.99%) | 32.08 | 32.48 | 24.65K |
| 2024-11-18 | 32.42 | 32.32 | ↓$0.10 (-0.31%) | 32.32 | 32.48 | 9.51K |
| 2024-11-15 | 32.64 | 32.44 | ↓$0.20 (-0.61%) | 32.30 | 32.64 | 30.91K |
| 2024-11-14 | 33.00 | 32.64 | ↓$0.36 (-1.09%) | 32.64 | 33.00 | 15.52K |
| 2024-11-13 | 33.48 | 33.05 | ↓$0.43 (-1.27%) | 33.05 | 33.55 | 10.85K |
| 2024-11-12 | 33.83 | 33.30 | ↓$0.53 (-1.57%) | 33.30 | 33.83 | 8.75K |
| 2024-11-11 | 33.68 | 33.79 | ↑$0.11 (0.32%) | 33.66 | 33.97 | 10.83K |
| 2024-11-08 | 33.22 | 33.48 | ↑$0.26 (0.77%) | 33.22 | 33.51 | 19.17K |
Create an account or log in to view more rows.
$STXK today feels different to the moon
$STXK HODL
$STXK nearing a decent swing entry point
$STXK This stock is the golden ticket.
$STXK let’s gooooo
$STXK i like the stock
$STXK nice gap
$STXK death cross will complete today
$STXK due for a spike!
$STXK bought more