EA Series Trust (STXE) Historical Stock Data
27.70 ↑0.13 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STXE is down -0.08% a day on average. There have been 15 days where EA Series Trust closed green and 15 days where STXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 27.68 | 27.57 | ↓$0.11 (-0.40%) | 27.54 | 27.81 | 7.88K |
| 2024-12-30 | 27.73 | 27.70 | ↓$0.03 (-0.11%) | 27.60 | 27.73 | 7.45K |
| 2024-12-27 | 27.73 | 27.84 | ↑$0.11 (0.38%) | 27.73 | 27.84 | 6K |
| 2024-12-26 | 27.75 | 27.89 | ↑$0.14 (0.50%) | 27.74 | 27.93 | 16.70K |
| 2024-12-23 | 27.86 | 27.94 | ↑$0.08 (0.29%) | 27.81 | 28.02 | 14.19K |
| 2024-12-20 | 27.75 | 27.84 | ↑$0.09 (0.33%) | 27.55 | 27.93 | 20.18K |
| 2024-12-19 | 27.88 | 27.79 | ↓$0.09 (-0.32%) | 27.77 | 27.88 | 9.59K |
| 2024-12-18 | 28.52 | 27.52 | ↓$1.00 (-3.51%) | 27.52 | 28.52 | 161.72K |
| 2024-12-17 | 28.47 | 28.50 | ↑$0.03 (0.11%) | 28.35 | 28.52 | 121.99K |
| 2024-12-16 | 28.72 | 28.75 | ↑$0.03 (0.10%) | 28.72 | 28.82 | 18.36K |
| 2024-12-13 | 28.98 | 28.77 | ↓$0.21 (-0.72%) | 28.77 | 28.98 | 25.90K |
| 2024-12-12 | 28.80 | 28.70 | ↓$0.10 (-0.35%) | 28.59 | 28.80 | 21.17K |
| 2024-12-11 | 29.35 | 29.34 | ↓$0.01 (-0.03%) | 29.18 | 29.40 | 11.75K |
| 2024-12-10 | 29.29 | 29.19 | ↓$0.10 (-0.35%) | 29.13 | 29.29 | 8.58K |
| 2024-12-09 | 29.37 | 29.31 | ↓$0.06 (-0.20%) | 29.30 | 29.51 | 12.82K |
| 2024-12-06 | 29.32 | 29.26 | ↓$0.06 (-0.19%) | 29.19 | 29.32 | 12.51K |
| 2024-12-05 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.38 | 29.44 | 5.91K |
| 2024-12-04 | 29.13 | 29.26 | ↑$0.13 (0.45%) | 29.12 | 29.26 | 6.17K |
| 2024-12-03 | 28.86 | 29.05 | ↑$0.19 (0.66%) | 28.78 | 29.05 | 19.01K |
| 2024-12-02 | 28.90 | 29.00 | ↑$0.10 (0.35%) | 28.85 | 29.00 | 16.23K |
| 2024-11-29 | 28.87 | 28.91 | ↑$0.04 (0.14%) | 28.59 | 28.91 | 2.80K |
| 2024-11-27 | 28.87 | 28.79 | ↓$0.08 (-0.28%) | 28.68 | 28.89 | 12.12K |
| 2024-11-26 | 29.09 | 29.05 | ↓$0.04 (-0.14%) | 28.99 | 29.09 | 14.56K |
| 2024-11-25 | 29.10 | 29.08 | ↓$0.02 (-0.07%) | 29.00 | 29.13 | 21.62K |
| 2024-11-22 | 28.92 | 29.07 | ↑$0.15 (0.52%) | 28.92 | 29.09 | 14.10K |
| 2024-11-21 | 28.70 | 28.81 | ↑$0.11 (0.39%) | 28.63 | 28.81 | 30.92K |
| 2024-11-20 | 28.85 | 28.73 | ↓$0.12 (-0.42%) | 28.67 | 28.85 | 8.10K |
| 2024-11-19 | 28.87 | 28.97 | ↑$0.11 (0.36%) | 28.87 | 29.01 | 9.50K |
| 2024-11-18 | 28.66 | 28.87 | ↑$0.21 (0.73%) | 28.66 | 28.89 | 3.07K |
| 2024-11-15 | 28.79 | 28.62 | ↓$0.17 (-0.58%) | 28.45 | 28.79 | 15.88K |
Create an account or log in to view more rows.
$STXE choo choo
$STXE swing puts
$STXE what’s gonna happen now
$STXE strong move here
$STXE this market love evrry dips let’s see
$STXE strong move here
$STXE hope everyone has a good weekend
$STXE hows short doing? Keep short pls
we need your money.
$STXE shaking weak hands that’s all
$STXE has just been halted from trading.