NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge 10% at open, top US$1,000 for the first time

Strive Emerging Markets Ex-China ETF (STXE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.17

+0.13

(+0.45%)

As of 10:36AM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	29.37	29.28	29.13	29.17	29.17	3,757
May 22, 2024	29.14	29.14	29.03	29.04	29.04	3,400
May 21, 2024	29.07	29.10	28.89	29.08	29.08	11,000
May 20, 2024	29.17	29.18	29.11	29.11	29.11	4,200
May 17, 2024	29.24	29.24	29.01	29.21	29.21	13,900
May 16, 2024	29.16	29.16	29.07	29.11	29.11	2,400
May 15, 2024	29.00	29.23	29.00	29.23	29.23	11,900
May 14, 2024	28.74	28.91	28.74	28.91	28.91	7,000
May 13, 2024	28.78	28.79	28.59	28.63	28.63	10,100
May 10, 2024	28.80	28.80	28.53	28.57	28.57	8,600
May 09, 2024	28.52	28.59	28.47	28.58	28.58	6,500
May 08, 2024	28.63	28.74	28.56	28.72	28.72	4,400
May 07, 2024	28.76	28.76	28.65	28.68	28.68	11,200
May 06, 2024	28.80	29.04	28.68	29.04	29.04	4,100
May 03, 2024	28.83	28.83	28.65	28.75	28.75	9,800
May 02, 2024	28.39	28.57	28.33	28.53	28.53	9,000
May 01, 2024	28.23	28.23	28.12	28.22	28.22	2,600
Apr 30, 2024	28.40	28.40	28.22	28.22	28.22	7,500
Apr 29, 2024	28.48	28.48	28.40	28.46	28.46	2,400
Apr 26, 2024	28.15	28.45	28.15	28.45	28.45	3,600
Apr 25, 2024	27.86	28.06	27.86	28.05	28.05	9,500
Apr 24, 2024	28.13	28.19	27.98	28.08	28.08	10,200
Apr 23, 2024	27.75	28.05	27.75	28.02	28.02	4,500
Apr 22, 2024	27.67	27.80	27.53	27.77	27.77	5,400
Apr 19, 2024	27.65	27.65	27.54	27.64	27.64	11,100
Apr 18, 2024	28.02	28.02	27.75	27.78	27.78	8,500
Apr 17, 2024	27.92	27.95	27.74	27.83	27.83	17,800
Apr 16, 2024	27.81	27.87	27.69	27.84	27.84	12,900
Apr 15, 2024	28.54	28.71	28.14	28.14	28.14	22,300
Apr 12, 2024	28.58	28.62	28.37	28.47	28.47	21,700
Apr 11, 2024	28.98	28.98	28.77	28.95	28.95	11,700
Apr 10, 2024	28.76	28.81	28.67	28.77	28.77	6,400
Apr 09, 2024	29.26	29.27	29.13	29.23	29.23	30,600
Apr 08, 2024	29.01	29.05	28.89	29.02	29.02	7,100
Apr 05, 2024	28.68	28.87	28.68	28.86	28.86	6,700
Apr 04, 2024	29.09	29.10	28.69	28.72	28.72	11,200
Apr 03, 2024	28.55	28.81	28.55	28.77	28.77	17,800
Apr 02, 2024	28.65	28.76	28.65	28.72	28.72	12,000
Apr 01, 2024	28.71	28.77	28.58	28.62	28.62	13,300
Mar 28, 2024	28.64	28.71	28.64	28.71	28.71	6,600
Mar 27, 2024	28.65	28.66	28.56	28.66	28.66	12,200
Mar 26, 2024	28.65	28.65	28.58	28.59	28.59	13,400
Mar 25, 2024	28.52	28.71	28.52	28.71	28.71	6,600
Mar 22, 2024	28.59	28.61	28.52	28.57	28.57	11,000
Mar 21, 2024	28.74	28.81	28.64	28.69	28.69	20,900
Mar 20, 2024	28.19	28.56	28.19	28.56	28.56	6,300
Mar 19, 2024	28.20	28.28	28.14	28.25	28.25	12,700
Mar 18, 2024	28.44	28.44	28.30	28.35	28.35	7,600
Mar 15, 2024	28.30	28.34	28.24	28.26	28.26	7,800
Mar 14, 2024	28.68	28.68	28.46	28.50	28.50	12,100
Mar 13, 2024	28.63	28.63	28.55	28.62	28.62	3,900
Mar 12, 2024	28.59	28.75	28.59	28.75	28.75	7,400
Mar 11, 2024	28.61	28.61	28.50	28.58	28.58	5,600
Mar 08, 2024	28.81	28.81	28.68	28.69	28.69	9,200
Mar 07, 2024	28.58	28.74	28.57	28.72	28.72	7,500
Mar 06, 2024	28.38	28.48	28.35	28.44	28.44	10,000
Mar 05, 2024	28.13	28.19	28.02	28.10	28.10	9,100
Mar 04, 2024	28.33	28.37	28.22	28.33	28.33	74,800
Mar 01, 2024	27.96	28.26	27.96	28.25	28.25	3,200
Feb 29, 2024	27.84	27.91	27.84	27.91	27.91	8,300
Feb 28, 2024	27.88	27.92	27.88	27.91	27.91	11,800
Feb 27, 2024	28.30	28.30	28.05	28.12	28.12	14,500
Feb 26, 2024	28.11	28.15	28.05	28.05	28.05	24,200
Feb 23, 2024	28.20	28.25	28.19	28.25	28.25	17,100
Feb 22, 2024	28.16	28.30	28.16	28.28	28.28	9,300
Feb 21, 2024	27.98	28.10	27.98	28.03	28.03	15,200
Feb 20, 2024	28.20	28.20	28.14	28.20	28.20	15,400
Feb 16, 2024	27.95	28.08	27.94	27.97	27.97	24,300
Feb 15, 2024	28.05	28.11	27.98	28.09	28.09	15,500
Feb 14, 2024	27.91	27.99	27.91	27.98	27.98	16,400
Feb 13, 2024	27.59	27.71	27.48	27.55	27.55	6,200
Feb 12, 2024	28.04	28.11	28.04	28.05	28.05	5,700
Feb 09, 2024	27.75	27.91	27.75	27.86	27.86	8,800
Feb 08, 2024	28.00	28.00	27.73	27.79	27.79	9,300
Feb 07, 2024	27.88	27.93	27.83	27.91	27.91	21,800
Feb 06, 2024	27.64	27.78	27.64	27.77	27.77	9,700
Feb 05, 2024	27.39	27.49	27.34	27.47	27.47	7,200
Feb 02, 2024	27.49	27.53	27.34	27.52	27.52	11,000
Feb 01, 2024	27.38	27.52	27.35	27.52	27.52	8,100
Jan 31, 2024	27.45	27.45	27.11	27.14	27.14	10,300
Jan 30, 2024	27.50	27.50	27.19	27.37	27.37	30,900
Jan 29, 2024	27.41	27.52	27.36	27.50	27.50	10,900
Jan 26, 2024	27.30	27.33	27.27	27.30	27.30	14,500
Jan 25, 2024	27.19	27.23	27.11	27.19	27.19	17,100
Jan 24, 2024	27.25	27.31	27.20	27.21	27.21	18,600
Jan 23, 2024	26.88	27.04	26.88	27.03	27.03	8,600
Jan 22, 2024	27.11	27.16	27.05	27.09	27.09	9,300
Jan 19, 2024	26.78	27.15	26.78	27.15	27.15	19,900
Jan 18, 2024	26.56	26.76	26.56	26.76	26.76	13,700
Jan 17, 2024	26.66	26.66	26.46	26.55	26.55	7,200
Jan 16, 2024	26.95	27.09	26.93	26.97	26.97	47,800
Jan 12, 2024	27.67	27.67	27.42	27.52	27.52	11,400
Jan 11, 2024	27.26	27.38	27.17	27.30	27.30	10,800
Jan 10, 2024	27.28	27.29	27.21	27.25	27.25	12,900
Jan 09, 2024	27.35	27.38	27.18	27.30	27.30	55,400
Jan 08, 2024	27.40	27.64	27.40	27.57	27.57	8,000
Jan 05, 2024	27.07	27.64	27.07	27.36	27.36	79,400
Jan 04, 2024	27.40	27.53	27.37	27.39	27.39	10,000
Jan 03, 2024	27.25	27.39	27.25	27.35	27.35	6,700
Jan 02, 2024	27.66	27.70	27.53	27.59	27.59	18,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,280.03-66.73(-0.30%)

S&P 5005,308.41+1.40(+0.03%)

DOW39,401.02-270.02(-0.68%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL77.70+0.13(+0.17%)

Bitcoin CAD92,669.15-3,126.43(-3.26%)

NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Strive Emerging Markets Ex-China ETF (STXE)

S&P/TSX
22,280.03
-66.73(-0.30%)

S&P 500
5,308.41
+1.40(+0.03%)

DOW
39,401.02
-270.02(-0.68%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
77.70
+0.13(+0.17%)

Bitcoin CAD
92,669.15
-3,126.43(-3.26%)