EA Series Trust Strive Small Cap ETF (STXK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2138 | -0.671271585557 | 31.85 | 31.92 | 30.94 | 10562 | 31.32882829 | SP |
| 4 | -2.1638 | -6.40177514793 | 33.8 | 33.97 | 30.94 | 9004 | 32.30486117 | SP |
| 12 | 0.5612 | 1.8059533387 | 31.075 | 34.525 | 30.83 | 9167 | 32.5229603 | SP |
| 26 | 2.7562 | 9.54362880886 | 28.88 | 34.525 | 27.92 | 9036 | 31.40393631 | SP |
| 52 | 3.2362 | 11.3950704225 | 28.4 | 34.525 | 27.4657 | 8507 | 30.19005708 | SP |
| 156 | 3.2362 | 11.3950704225 | 28.4 | 34.525 | 27.4657 | 8507 | 30.19005708 | SP |
| 260 | 3.2362 | 11.3950704225 | 28.4 | 34.525 | 27.4657 | 8507 | 30.19005708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 31.6362 | 0.39 | 1.24 | 31.36 | 31.65 | 31.36 | 5438 |
| 1735861200 | 31.25 | -0.02 | -0.06 | 31.49 | 31.69 | 31.1299 | 20227 |
| 1735688400 | 31.27 | 0.04 | 0.13 | 31.38 | 31.51 | 31.1899 | 6394 |
| 1735602000 | 31.23 | -0.4 | -1.26 | 31.17 | 31.34 | 30.94 | 6838 |
| 1735342800 | 31.63 | -0.4 | -1.24 | 31.85 | 31.92 | 31.52 | 8787 |
| 1735256400 | 32.0285 | 0.19 | 0.59 | 31.68 | 32.0285 | 31.68 | 4945 |
| 1735077840 | 31.84 | 0.35 | 1.11 | 31.56 | 31.84 | 31.42 | 4004 |
| 1734997200 | 31.49 | -0.04 | -0.13 | 31.53 | 31.53 | 31.23 | 3044 |
| 1734738000 | 31.5298 | 0.24 | 0.75 | 31 | 31.835 | 31 | 13560 |
| 1734651600 | 31.2938 | -0.13 | -0.40 | 31.69 | 31.8 | 31.26 | 14471 |
| 1734565200 | 31.42 | -1.35 | -4.12 | 32.81 | 32.83 | 31.42 | 7689 |
| 1734478800 | 32.77 | -0.4 | -1.20 | 32.979999 | 32.979999 | 32.6847 | 4429 |
| 1734392400 | 33.1683 | 0.07 | 0.21 | 32.82 | 33.25 | 32.82 | 3701 |
| 1734133200 | 33.1 | -0.09 | -0.27 | 33.159999 | 33.159999 | 32.85 | 8045 |
| 1734046800 | 33.189999 | -0.3 | -0.90 | 33.409999 | 33.409999 | 33.18 | 8523 |
| 1733960400 | 33.49 | 0.15 | 0.45 | 33.58 | 33.61 | 33.42 | 3725 |
| 1733874000 | 33.34 | -0.2 | -0.60 | 33.53 | 33.57 | 33.33 | 6932 |
| 1733787600 | 33.54 | -0.18 | -0.54 | 33.9 | 33.97 | 33.53 | 21836 |
| 1733528400 | 33.7214 | 0.13 | 0.40 | 33.8 | 33.8 | 33.6 | 14916 |
| 1733442000 | 33.5875 | -0.44 | -1.28 | 33.98 | 33.98 | 33.5875 | 13074 |
| 1733355600 | 34.0242 | 0.12 | 0.36 | 33.99 | 34.0599 | 33.9 | 4150 |
| 1733269200 | 33.9035 | -0.22 | -0.65 | 34.13 | 34.13 | 33.85 | 5375 |
| 1733182800 | 34.1252 | 0.05 | 0.13 | 34.11 | 34.21 | 33.9367 | 4209 |
| 1732917840 | 34.08 | 0.06 | 0.18 | 34.24 | 34.24 | 34.07 | 4205 |
| 1732750800 | 34.02 | 0.01 | 0.02 | 34.2 | 34.28 | 33.9948 | 12533 |
| 1732664400 | 34.0115 | -0.26 | -0.75 | 34.13 | 34.13 | 33.94 | 15523 |
| 1732578000 | 34.2673 | 0.61 | 1.80 | 34.25 | 34.525 | 34.03 | 13962 |
| 1732318800 | 33.6613 | 0.59 | 1.77 | 33.409999 | 33.6613 | 33.409999 | 4765 |
| 1732232400 | 33.0762 | 0.56 | 1.73 | 32.72 | 33.159999 | 32.689999 | 14351 |
| 1732146000 | 32.5152 | 0.04 | 0.12 | 32.53 | 32.53 | 32.265 | 16221 |
| 1732059600 | 32.4774 | 0.16 | 0.49 | 32.159999 | 32.4774 | 32.049999 | 24650 |
| 1731973200 | 32.32 | -0.12 | -0.37 | 32.42 | 32.479999 | 32.259999 | 9505 |
| 1731714000 | 32.439999 | -0.2 | -0.61 | 32.659999 | 32.659999 | 32.229999 | 30914 |
| 1731627600 | 32.64 | -0.41 | -1.25 | 33 | 33.009999 | 32.64 | 13782 |
| 1731541200 | 33.054299 | -0.25 | -0.74 | 33.479999 | 33.56 | 33.054299 | 10847 |
| 1731454800 | 33.299999 | -0.49 | -1.45 | 33.83 | 33.83 | 33.2999 | 8754 |
| 1731368400 | 33.7887 | 0.31 | 0.92 | 33.68 | 33.97 | 33.66 | 10829 |
| 1731109200 | 33.479999 | 0.38 | 1.15 | 33.24 | 33.509999 | 33.2241 | 9735 |
| 1731022800 | 33.099899 | -0.07 | -0.20 | 33.1 | 33.35 | 33.04 | 7872 |
| 1730936400 | 33.1668 | 1.63 | 5.17 | 32.75 | 33.18 | 32.7089 | 16527 |
| 1730850000 | 31.5355 | 0.52 | 1.66 | 31 | 31.5355 | 31 | 2905 |
| 1730763600 | 31.02 | 0.07 | 0.23 | 30.87 | 31.08 | 30.87 | 3983 |
| 1730500800 | 30.95 | 0.12 | 0.39 | 31.03 | 31.1863 | 30.89 | 7128 |
| 1730414400 | 30.83 | -0.47 | -1.49 | 31.26 | 31.26 | 30.83 | 8886 |
| 1730328000 | 31.2964 | -0.04 | -0.11 | 31.25 | 31.54 | 31.25 | 3395 |
| 1730241600 | 31.332 | -0.08 | -0.27 | 31.24 | 31.39 | 31.24 | 20154 |
| 1730155200 | 31.4161 | 0.47 | 1.52 | 31.4 | 31.44 | 31.3501 | 7220 |
| 1729896000 | 30.9465 | -0.21 | -0.66 | 31.28 | 31.28 | 30.9438 | 7923 |
| 1729809600 | 31.1536 | 0.09 | 0.30 | 31.17 | 31.17 | 31.0446 | 1378 |
| 1729723200 | 31.06 | -0.22 | -0.70 | 31.16 | 31.23 | 30.9599 | 10138 |
| 1729636800 | 31.2804 | -0.62 | -1.94 | 31.36 | 31.36 | 31.2197 | 6280 |
| 1729550400 | 31.9 | -0.01 | -0.02 | 31.98 | 31.98 | 31.4314 | 2445 |
| 1729291200 | 31.9075 | -0.05 | -0.17 | 32.04 | 32.04 | 31.895 | 4073 |
| 1729204800 | 31.9605 | -0.06 | -0.20 | 32.07 | 32.07 | 31.8901 | 3951 |
| 1729118400 | 32.0233 | 0.41 | 1.31 | 31.78 | 32.07 | 31.78 | 2939 |
| 1729032000 | 31.61 | 0 | 0.01 | 31.69 | 31.885 | 31.57 | 8885 |
| 1728945600 | 31.6074 | 0.24 | 0.76 | 31.05 | 31.6074 | 31.05 | 1769 |
| 1728686400 | 31.37 | 0.65 | 2.12 | 31.075 | 31.38 | 31.06 | 5212 |
| 1728600000 | 30.72 | -0.25 | -0.80 | 30.76 | 30.81 | 30.72 | 4986 |
| 1728513600 | 30.9675 | 0.18 | 0.58 | 30.85 | 31.0599 | 30.85 | 6899 |
| 1728427200 | 30.79 | -0.04 | -0.14 | 30.76 | 30.93 | 30.7599 | 3912 |
| 1728340800 | 30.8334 | -0.23 | -0.73 | 30.96 | 30.96 | 30.73 | 3710 |
| 1728081600 | 31.06 | 0.16 | 0.51 | 31.02 | 31.09 | 30.87 | 7809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
