Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 150.12 | -0.58 | -0.38% | 150.74 | 150.74 | 149.54 | 123 |
| Jun 12 2024 | 150.70 | 3.66 | 2.49% | 147.28 | 150.70 | 147.28 | 2,868 |
| Jun 11 2024 | 147.04 | -0.24 | -0.16% | 148.28 | 148.28 | 146.96 | 385 |
| Jun 10 2024 | 147.28 | -0.82 | -0.55% | 147.40 | 147.40 | 146.04 | 2,314 |
| Jun 07 2024 | 148.10 | 0.72 | 0.49% | 148.30 | 148.36 | 147.60 | 331 |
| Jun 06 2024 | 147.38 | 2.02 | 1.39% | 148.24 | 148.40 | 147.30 | 546 |
| Jun 05 2024 | 145.36 | 5.76 | 4.13% | 142.28 | 145.52 | 142.28 | 2,074 |
| Jun 04 2024 | 139.60 | -1.40 | -0.99% | 139.50 | 140.88 | 139.50 | 96 |
| Jun 03 2024 | 141.00 | 2.50 | 1.81% | 140.78 | 141.00 | 139.98 | 120 |
| May 31 2024 | 138.50 | -2.44 | -1.73% | 138.58 | 139.34 | 138.50 | 524 |
| May 30 2024 | 140.94 | -1.58 | -1.11% | 140.58 | 141.08 | 140.58 | 249 |
| May 29 2024 | 142.52 | -0.82 | -0.57% | 143.46 | 143.66 | 142.52 | 48 |
| May 28 2024 | 143.34 | -0.20 | -0.14% | 144.18 | 144.84 | 143.34 | 182 |
| May 27 2024 | 143.54 | 1.24 | 0.87% | 143.40 | 143.54 | 143.32 | 469 |
| May 24 2024 | 142.30 | -1.34 | -0.93% | 142.32 | 142.76 | 142.30 | 359 |
| May 23 2024 | 143.64 | 1.74 | 1.23% | 143.64 | 144.78 | 143.54 | 157 |
| May 22 2024 | 141.90 | 1.26 | 0.90% | 141.12 | 141.90 | 141.12 | 39 |
| May 21 2024 | 140.64 | -0.48 | -0.34% | 141.60 | 141.70 | 140.52 | 389 |
| May 20 2024 | 141.12 | 0.74 | 0.53% | 140.32 | 141.12 | 140.32 | 413 |
| May 17 2024 | 140.38 | -0.48 | -0.34% | 139.62 | 140.38 | 139.36 | 147 |
| May 16 2024 | 140.86 | 1.28 | 0.92% | 141.00 | 141.26 | 140.72 | 417 |
| May 15 2024 | 139.58 | 0.32 | 0.23% | 139.78 | 140.02 | 139.58 | 8,109 |
| May 14 2024 | 139.26 | -0.02 | -0.01% | 139.28 | 139.28 | 138.88 | 50 |
| May 13 2024 | 139.28 | -0.42 | -0.30% | 139.28 | 139.28 | 139.28 | 82 |
| May 10 2024 | 139.70 | 0.90 | 0.65% | 139.28 | 140.06 | 139.22 | 730 |
| May 09 2024 | 138.80 | 0.68 | 0.49% | 138.40 | 138.80 | 137.98 | 132 |
| May 08 2024 | 138.12 | 2.72 | 2.01% | 138.58 | 138.66 | 137.74 | 289 |
| May 07 2024 | 135.40 | 0.00 | 0.00% | 135.40 | 135.40 | 135.40 | 0 |
| May 06 2024 | 135.40 | 1.38 | 1.03% | 135.06 | 135.40 | 134.86 | 36 |
| May 03 2024 | 134.02 | 2.26 | 1.72% | 132.84 | 134.28 | 132.84 | 139 |
| May 02 2024 | 131.76 | -2.24 | -1.67% | 132.20 | 132.50 | 131.70 | 35 |
| Apr 30 2024 | 134.00 | -2.00 | -1.47% | 135.18 | 135.18 | 134.00 | 187 |
| Apr 29 2024 | 136.00 | -0.34 | -0.25% | 137.02 | 137.08 | 135.50 | 321 |
| Apr 26 2024 | 136.34 | 1.70 | 1.26% | 136.34 | 136.34 | 136.34 | 4 |
| Apr 25 2024 | 134.64 | -2.40 | -1.75% | 134.64 | 134.64 | 134.64 | 178 |
| Apr 24 2024 | 137.04 | 3.92 | 2.94% | 137.04 | 137.04 | 137.04 | 3 |
| Apr 23 2024 | 133.12 | 2.00 | 1.53% | 133.46 | 133.68 | 132.76 | 349 |
| Apr 22 2024 | 131.12 | 0.02 | 0.02% | 131.46 | 131.92 | 131.12 | 961 |
| Apr 19 2024 | 131.10 | -2.30 | -1.72% | 132.16 | 132.48 | 131.10 | 44,868 |
| Apr 18 2024 | 133.40 | -1.58 | -1.17% | 134.54 | 134.54 | 132.40 | 767 |
| Apr 17 2024 | 134.98 | -3.52 | -2.54% | 136.42 | 137.00 | 134.98 | 976 |
| Apr 16 2024 | 138.50 | -0.80 | -0.57% | 137.64 | 138.50 | 137.54 | 916 |
| Apr 15 2024 | 139.30 | -0.32 | -0.23% | 139.90 | 141.38 | 139.30 | 869 |
| Apr 12 2024 | 139.62 | -0.20 | -0.14% | 142.14 | 142.14 | 139.62 | 130 |
| Apr 11 2024 | 139.82 | -1.86 | -1.31% | 140.42 | 140.42 | 139.26 | 806 |
| Apr 10 2024 | 141.68 | 0.82 | 0.58% | 142.10 | 142.10 | 141.68 | 3 |
| Apr 09 2024 | 140.86 | -0.64 | -0.45% | 141.00 | 141.00 | 140.86 | 8 |
| Apr 08 2024 | 141.50 | 0.82 | 0.58% | 141.50 | 141.50 | 141.50 | 49 |
| Apr 05 2024 | 140.68 | -0.66 | -0.47% | 139.18 | 140.68 | 139.18 | 838 |
| Apr 04 2024 | 141.34 | 0.18 | 0.13% | 141.02 | 141.34 | 140.76 | 89 |
| Apr 03 2024 | 141.16 | 0.90 | 0.64% | 140.40 | 141.16 | 140.24 | 179 |
| Apr 02 2024 | 140.26 | -0.98 | -0.69% | 143.00 | 144.76 | 139.86 | 453 |
| Mar 28 2024 | 141.24 | -0.60 | -0.42% | 141.74 | 141.74 | 141.24 | 84 |
| Mar 27 2024 | 141.84 | -0.84 | -0.59% | 142.40 | 142.68 | 141.70 | 7,989 |
| Mar 26 2024 | 142.68 | 0.70 | 0.49% | 141.82 | 142.68 | 141.82 | 208 |
| Mar 25 2024 | 141.98 | 0.86 | 0.61% | 141.98 | 141.98 | 141.98 | 350 |
| Mar 22 2024 | 141.12 | -2.14 | -1.49% | 141.82 | 141.82 | 141.12 | 86 |
| Mar 21 2024 | 143.26 | 3.78 | 2.71% | 142.04 | 143.26 | 141.70 | 274 |
| Mar 20 2024 | 139.48 | 1.20 | 0.87% | 138.62 | 139.48 | 138.62 | 176 |
| Mar 19 2024 | 138.28 | -1.28 | -0.92% | 138.34 | 138.34 | 137.36 | 127 |
| Mar 18 2024 | 139.56 | -0.32 | -0.23% | 139.62 | 139.62 | 139.00 | 155 |
