Register to chat with like-minded investors on our interactive forums.
STXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.15 | -0.150 | -6.52% | 2.30 | 2.51 | 2.05 | 35,305,233.00 |
| Jun 06 2024 | 2.30 | -0.110 | -4.56% | 2.40 | 2.46 | 2.25 | 20,786,978.00 |
| Jun 05 2024 | 2.41 | 0.250 | 11.57% | 2.15 | 2.44 | 2.12 | 48,680,747.00 |
| Jun 04 2024 | 2.16 | 0.280 | 14.89% | 1.89 | 2.21 | 1.88 | 24,058,942.00 |
| Jun 03 2024 | 1.88 | 0.050 | 2.73% | 1.82 | 1.97 | 1.81 | 11,494,669.00 |
| Jun 02 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.89 | 1.81 | 6,066,653.00 |
| Jun 01 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.85 | 1.80 | 6,724,179.00 |
| May 31 2024 | 1.83 | -0.080 | -4.19% | 1.91 | 2.02 | 1.80 | 14,495,422.00 |
| May 30 2024 | 1.91 | -0.020 | -1.04% | 1.94 | 2.02 | 1.88 | 13,172,117.00 |
| May 29 2024 | 1.93 | -0.050 | -2.53% | 1.98 | 2.01 | 1.93 | 9,288,305.00 |
| May 28 2024 | 1.98 | -0.090 | -4.35% | 2.08 | 2.10 | 1.95 | 13,984,834.00 |
| May 27 2024 | 2.07 | 0.090 | 4.55% | 1.98 | 2.15 | 1.97 | 9,570,573.00 |
| May 26 2024 | 1.98 | -0.020 | -1.00% | 1.99 | 2.04 | 1.95 | 8,007,866.00 |
| May 25 2024 | 2.00 | 0.020 | 1.01% | 1.97 | 2.01 | 1.96 | 8,633,341.00 |
| May 24 2024 | 1.98 | -0.020 | -1.00% | 2.00 | 2.03 | 1.89 | 15,462,306.00 |
| May 23 2024 | 2.00 | -0.060 | -2.91% | 2.06 | 2.10 | 1.93 | 19,800,761.00 |
| May 22 2024 | 2.06 | -0.110 | -5.07% | 2.17 | 2.18 | 2.04 | 10,307,953.00 |
| May 21 2024 | 2.17 | 0.040 | 1.88% | 2.14 | 2.28 | 2.10 | 23,705,501.00 |
| May 20 2024 | 2.13 | 0.230 | 12.11% | 1.95 | 2.14 | 1.85 | 18,116,033.00 |
| May 19 2024 | 1.90 | -0.160 | -7.77% | 2.06 | 2.07 | 1.87 | 6,683,525.00 |
| May 18 2024 | 2.06 | -0.020 | -0.96% | 2.09 | 2.15 | 1.94 | 8,726,294.00 |
| May 17 2024 | 2.08 | 0.100 | 5.05% | 1.98 | 2.15 | 1.18 | 24,156,572.00 |
| May 16 2024 | 1.98 | -0.200 | -9.17% | 2.18 | 2.21 | 0.906 | 25,673,705.00 |
| May 15 2024 | 2.18 | 0.280 | 14.74% | 1.90 | 2.20 | 1.87 | 22,244,153.00 |
| May 14 2024 | 1.90 | -0.110 | -5.47% | 2.02 | 2.04 | 1.88 | 12,903,663.00 |
| May 13 2024 | 2.01 | 0.030 | 1.52% | 1.99 | 2.10 | 1.87 | 14,448,676.00 |
| May 12 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 2.05 | 1.96 | 5,171,466.00 |
| May 11 2024 | 1.98 | -0.030 | -1.49% | 2.01 | 2.03 | 1.96 | 7,363,340.00 |
| May 10 2024 | 2.01 | -0.090 | -4.29% | 2.09 | 2.14 | 2.00 | 13,222,472.00 |
| May 09 2024 | 2.10 | 0.040 | 1.94% | 2.06 | 2.14 | 1.99 | 13,230,197.00 |
| May 08 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.17 | 2.03 | 9,725,189.00 |
| May 07 2024 | 2.15 | -0.050 | -2.27% | 2.20 | 2.29 | 2.14 | 7,488,458.00 |
| May 06 2024 | 2.20 | -0.110 | -4.76% | 2.31 | 2.42 | 2.18 | 12,298,851.00 |
| May 05 2024 | 2.31 | -0.050 | -2.12% | 2.36 | 2.49 | 2.27 | 11,350,406.00 |
| May 04 2024 | 2.36 | -0.020 | -0.84% | 2.37 | 2.47 | 2.34 | 17,835,618.00 |
| May 03 2024 | 2.38 | 0.290 | 13.88% | 2.09 | 2.40 | 2.04 | 20,598,260.00 |
| May 02 2024 | 2.09 | -0.060 | -2.79% | 2.14 | 2.15 | 2.03 | 17,822,540.00 |
| May 01 2024 | 2.15 | -0.020 | -0.92% | 2.16 | 2.22 | 1.91 | 31,856,765.00 |
| Apr 30 2024 | 2.17 | -0.300 | -12.15% | 2.47 | 2.56 | 2.11 | 20,286,127.00 |
| Apr 29 2024 | 2.47 | 0.010 | 0.41% | 2.89 | 3.11 | 2.33 | 22,448,482.00 |
| Apr 28 2024 | 2.46 | -0.090 | -3.53% | 2.55 | 2.61 | 2.45 | 7,285,054.00 |
| Apr 27 2024 | 2.55 | -0.030 | -1.16% | 2.58 | 2.61 | 2.48 | 7,782,822.00 |
| Apr 26 2024 | 2.58 | -0.090 | -3.37% | 2.66 | 2.74 | 2.57 | 9,000,476.00 |
| Apr 25 2024 | 2.67 | -0.040 | -1.48% | 2.71 | 2.80 | 2.62 | 10,518,017.00 |
| Apr 24 2024 | 2.71 | -0.170 | -5.90% | 2.89 | 3.11 | 2.68 | 14,925,302.00 |
| Apr 23 2024 | 2.88 | -0.130 | -4.32% | 3.02 | 3.14 | 2.86 | 16,848,112.00 |
| Apr 22 2024 | 3.01 | 0.210 | 7.50% | 2.81 | 3.03 | 2.77 | 10,018,734.00 |
| Apr 21 2024 | 2.80 | 0.090 | 3.32% | 2.71 | 2.89 | 2.68 | 13,814,788.00 |
| Apr 20 2024 | 2.71 | 0.250 | 10.16% | 2.45 | 2.73 | 2.38 | 12,718,126.00 |
| Apr 19 2024 | 2.46 | 0.020 | 0.82% | 2.44 | 2.53 | 2.19 | 20,586,585.00 |
| Apr 18 2024 | 2.44 | 0.180 | 7.96% | 2.26 | 2.48 | 2.20 | 15,556,397.00 |
| Apr 17 2024 | 2.26 | -0.140 | -5.83% | 2.41 | 2.43 | 2.19 | 18,576,544.00 |
| Apr 16 2024 | 2.40 | -0.150 | -5.88% | 2.53 | 2.57 | 2.28 | 17,553,290.00 |
| Apr 15 2024 | 2.55 | -0.210 | -7.61% | 2.73 | 2.81 | 2.45 | 18,675,571.00 |
| Apr 14 2024 | 2.76 | 0.220 | 8.66% | 2.52 | 2.79 | 2.40 | 34,747,920.00 |
| Apr 13 2024 | 2.54 | -0.100 | -3.79% | 2.63 | 2.79 | 2.05 | 43,190,432.00 |
| Apr 12 2024 | 2.64 | -0.350 | -11.71% | 2.99 | 3.08 | 2.19 | 28,779,501.00 |
| Apr 11 2024 | 2.99 | -0.110 | -3.55% | 3.09 | 3.12 | 2.93 | 11,644,004.00 |
| Apr 10 2024 | 3.10 | -0.080 | -2.52% | 3.18 | 3.25 | 2.96 | 13,928,898.00 |
| Apr 09 2024 | 3.18 | -0.290 | -8.36% | 3.46 | 3.54 | 3.13 | 12,251,563.00 |
| Apr 08 2024 | 3.47 | 0.160 | 4.83% | 3.30 | 3.52 | 3.22 | 13,864,779.00 |
| Apr 07 2024 | 3.31 | 0.100 | 3.12% | 3.21 | 3.37 | 3.18 | 9,332,551.00 |
| Apr 06 2024 | 3.21 | 0.110 | 3.55% | 3.08 | 3.24 | 3.06 | 9,543,207.00 |
| Apr 05 2024 | 3.10 | -0.160 | -4.91% | 3.27 | 3.36 | 2.91 | 19,171,981.00 |
| Apr 04 2024 | 3.26 | 0.110 | 3.49% | 3.13 | 3.35 | 3.08 | 14,085,183.00 |
| Apr 03 2024 | 3.15 | -0.150 | -4.55% | 3.29 | 3.36 | 3.07 | 19,333,369.00 |
| Apr 02 2024 | 3.30 | -0.310 | -8.59% | 3.61 | 3.62 | 3.29 | 19,805,732.00 |
| Apr 01 2024 | 3.61 | -0.040 | -1.10% | 3.64 | 3.85 | 3.39 | 26,008,741.00 |
| Mar 31 2024 | 3.65 | 0.00 | 0.00% | 3.64 | 3.69 | 3.52 | 7,906,049.00 |
| Mar 30 2024 | 3.65 | 0.010 | 0.27% | 3.65 | 3.76 | 3.50 | 10,503,261.00 |
| Mar 29 2024 | 3.64 | 0.200 | 5.81% | 3.44 | 3.77 | 3.42 | 17,407,095.00 |
| Mar 28 2024 | 3.44 | 0.070 | 2.08% | 3.40 | 3.49 | 3.27 | 11,405,669.00 |
| Mar 27 2024 | 3.37 | -0.090 | -2.60% | 3.46 | 3.57 | 3.28 | 14,943,852.00 |
| Mar 26 2024 | 3.46 | -0.140 | -3.89% | 3.62 | 3.66 | 3.42 | 16,735,703.00 |
| Mar 25 2024 | 3.60 | -0.070 | -1.91% | 3.65 | 3.80 | 3.43 | 37,239,999.00 |
| Mar 24 2024 | 3.67 | 0.050 | 1.38% | 3.62 | 3.75 | 3.48 | 19,216,661.00 |
| Mar 23 2024 | 3.62 | 0.190 | 5.54% | 3.46 | 3.74 | 3.37 | 20,016,418.00 |
| Mar 22 2024 | 3.43 | 0.150 | 4.57% | 3.28 | 3.70 | 3.27 | 34,664,365.00 |
| Mar 21 2024 | 3.28 | -0.130 | -3.81% | 3.43 | 3.57 | 3.22 | 28,664,864.00 |
| Mar 20 2024 | 3.41 | 0.700 | 25.83% | 2.70 | 3.55 | 2.65 | 42,355,828.00 |
| Mar 19 2024 | 2.71 | 0.060 | 2.26% | 2.65 | 2.97 | 2.47 | 42,441,771.00 |
| Mar 18 2024 | 2.65 | -0.120 | -4.33% | 2.77 | 2.78 | 2.57 | 9,914,934.00 |
| Mar 17 2024 | 2.77 | 0.170 | 6.54% | 2.65 | 2.80 | 2.57 | 20,274,017.00 |
| Mar 16 2024 | 2.60 | -0.200 | -7.14% | 2.79 | 2.84 | 2.50 | 12,896,417.00 |
| Mar 15 2024 | 2.80 | -0.120 | -4.11% | 2.94 | 2.98 | 2.56 | 26,591,144.00 |
| Mar 14 2024 | 2.92 | -0.170 | -5.50% | 3.11 | 3.11 | 2.77 | 13,511,474.00 |
| Mar 13 2024 | 3.09 | 0.060 | 1.98% | 3.02 | 3.17 | 2.94 | 17,056,565.00 |
| Mar 12 2024 | 3.03 | -0.040 | -1.30% | 3.07 | 3.15 | 2.82 | 17,073,226.00 |
| Mar 11 2024 | 3.07 | 0.120 | 4.07% | 2.95 | 3.40 | 2.81 | 47,650,611.00 |
| Mar 10 2024 | 2.95 | 0.140 | 4.98% | 2.80 | 3.33 | 2.79 | 40,731,721.00 |
| Mar 09 2024 | 2.81 | -0.020 | -0.71% | 2.83 | 2.87 | 2.78 | 8,230,285.00 |
