STXXUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.011436 | -0.000534 | -4.46% | 0.01197 | 0.012 | 0.011401 | 1,184,233.00 |
May 30 2024 | 0.01197 | 0.000108 | 0.91% | 0.011862 | 0.011997 | 0.011482 | 1,180,990.00 |
May 29 2024 | 0.011862 | -0.000244 | -2.02% | 0.012106 | 0.012362 | 0.011684 | 1,073,046.00 |
May 28 2024 | 0.012106 | -0.000224 | -1.82% | 0.01233 | 0.013038 | 0.012063 | 1,056,509.00 |
May 27 2024 | 0.01233 | -0.001226 | -9.04% | 0.013606 | 0.01366 | 0.01233 | 2,402,731.00 |
May 26 2024 | 0.013556 | 0.000993 | 7.90% | 0.012563 | 0.014108 | 0.012563 | 740,038.00 |
May 25 2024 | 0.012563 | 0.000285 | 2.32% | 0.012278 | 0.013138 | 0.012001 | 1,146,397.00 |
May 24 2024 | 0.012278 | -0.00156 | -11.27% | 0.013838 | 0.019499 | 0.012 | 2,359,995.00 |
May 23 2024 | 0.013838 | 0.001713 | 14.13% | 0.012125 | 0.019552 | 0.0108 | 1,204,349.00 |
May 22 2024 | 0.012125 | 0.00008 | 0.66% | 0.012045 | 0.012125 | 0.011521 | 947,064.00 |
May 21 2024 | 0.012045 | -0.000188 | -1.54% | 0.012233 | 0.012751 | 0.011957 | 1,064,772.00 |
May 20 2024 | 0.012233 | -0.000511 | -4.01% | 0.012757 | 0.013837 | 0.012 | 2,016,633.00 |
May 19 2024 | 0.012744 | -0.000565 | -4.25% | 0.013272 | 0.013434 | 0.01255 | 1,099,883.00 |
May 18 2024 | 0.013309 | -0.000532 | -3.84% | 0.013627 | 0.021 | 0.012 | 1,117,431.00 |
May 17 2024 | 0.013841 | 0.00188 | 15.72% | 0.011961 | 0.024 | 0.0115 | 1,583,557.00 |
May 16 2024 | 0.011961 | 0.000816 | 7.32% | 0.011145 | 0.012661 | 0.011145 | 958,004.00 |
May 15 2024 | 0.011145 | -0.002419 | -17.83% | 0.013564 | 0.014075 | 0.010436 | 1,657,807.00 |
May 14 2024 | 0.013564 | -0.001139 | -7.75% | 0.013156 | 0.023735 | 0.01236 | 4,069,690.00 |
May 13 2024 | 0.014703 | 0.004208 | 40.10% | 0.009301 | 0.0298 | 0.00792 | 3,097,416.00 |
May 12 2024 | 0.010495 | 0.00168 | 19.06% | 0.008901 | 0.011211 | 0.008742 | 1,494,177.00 |
May 11 2024 | 0.008815 | -0.000384 | -4.17% | 0.009181 | 0.009992 | 0.008742 | 1,464,259.00 |
May 10 2024 | 0.009199 | 0.0002 | 2.22% | 0.009015 | 0.009441 | 0.008563 | 1,426,603.00 |
May 09 2024 | 0.008999 | 0.000482 | 5.66% | 0.009301 | 0.009743 | 0.00792 | 1,717,081.00 |
May 08 2024 | 0.008517 | -0.006641 | -43.81% | 0.015213 | 0.015213 | 0.007713 | 5,184,588.00 |
May 07 2024 | 0.015158 | 0.008263 | 119.84% | 0.006895 | 0.028799 | 0.006868 | 6,044,380.00 |
May 06 2024 | 0.006895 | 0.000376 | 5.77% | 0.006514 | 0.006906 | 0.006486 | 1,523,589.00 |
May 05 2024 | 0.006519 | 0.00 | 0.00% | 0.006519 | 0.006581 | 0.006438 | 2,216,703.00 |
May 04 2024 | 0.006519 | -0.000098 | -1.48% | 0.006617 | 0.007091 | 0.006463 | 1,402,583.00 |
May 03 2024 | 0.006617 | 0.000082 | 1.25% | 0.006535 | 0.007255 | 0.006388 | 1,111,482.00 |
May 02 2024 | 0.006535 | 0.000379 | 6.16% | 0.006156 | 0.006609 | 0.006138 | 1,477,236.00 |
May 01 2024 | 0.006156 | 0.00004 | 0.65% | 0.006112 | 0.006208 | 0.006092 | 2,253,267.00 |
Apr 30 2024 | 0.006116 | -0.000167 | -2.66% | 0.006283 | 0.006353 | 0.006093 | 2,139,421.00 |
Apr 29 2024 | 0.006283 | -0.000137 | -2.13% | 0.003828 | 0.006352 | 0.003787 | 2,067,261.00 |
Apr 28 2024 | 0.00642 | 0.000178 | 2.85% | 0.006242 | 0.006882 | 0.006236 | 1,018,175.00 |
Apr 27 2024 | 0.006242 | -0.00008 | -1.27% | 0.006315 | 0.006316 | 0.006236 | 2,112,814.00 |
Apr 26 2024 | 0.006322 | 0.000055 | 0.88% | 0.006267 | 0.006983 | 0.006245 | 30,440.00 |
Apr 25 2024 | 0.006267 | -0.000149 | -2.32% | 0.006416 | 0.006416 | 0.006225 | 939,407.00 |
Apr 24 2024 | 0.006416 | -0.000053 | -0.82% | 0.006469 | 0.007061 | 0.006324 | 983,297.00 |
Apr 23 2024 | 0.006469 | -0.000114 | -1.73% | 0.006583 | 0.006589 | 0.006459 | 2,128,346.00 |
Apr 22 2024 | 0.006583 | 0.000098 | 1.51% | 0.003828 | 0.007278 | 0.003787 | 908,125.00 |
Apr 21 2024 | 0.006485 | -0.000061 | -0.93% | 0.006546 | 0.00656 | 0.006463 | 2,144,572.00 |
Apr 20 2024 | 0.006546 | 0.000055 | 0.85% | 0.006491 | 0.007151 | 0.006491 | 1,095,608.00 |
Apr 19 2024 | 0.006491 | -0.000108 | -1.64% | 0.006599 | 0.006646 | 0.006483 | 1,515,523.00 |
Apr 18 2024 | 0.006599 | 0.000116 | 1.79% | 0.006483 | 0.007278 | 0.006483 | 191,200.00 |
Apr 17 2024 | 0.006483 | -0.000089 | -1.35% | 0.006583 | 0.006744 | 0.006483 | 883,260.00 |
Apr 16 2024 | 0.006572 | -0.000186 | -2.75% | 0.006755 | 0.006764 | 0.00648 | 1,699,752.00 |
Apr 15 2024 | 0.006758 | 0.000506 | 8.09% | 0.006252 | 0.006861 | 0.006252 | 876,764.00 |
Apr 14 2024 | 0.006252 | 0.000344 | 5.82% | 0.006417 | 0.007058 | 0.00622 | 16,895.00 |
Apr 13 2024 | 0.005908 | -0.001942 | -24.74% | 0.00785 | 0.007909 | 0.005908 | 1,575,453.00 |
Apr 12 2024 | 0.00785 | -0.000417 | -5.04% | 0.008267 | 0.008485 | 0.00784 | 1,162,323.00 |
Apr 11 2024 | 0.008267 | -0.000644 | -7.23% | 0.008911 | 0.008911 | 0.00824 | 842,173.00 |
Apr 10 2024 | 0.008911 | 0.000662 | 8.03% | 0.008249 | 0.008992 | 0.008245 | 16,997.00 |
Apr 09 2024 | 0.008249 | 0.000203 | 2.52% | 0.008046 | 0.008873 | 0.008007 | 705,934.00 |
Apr 08 2024 | 0.008046 | 0.00007 | 0.88% | 0.007975 | 0.008076 | 0.007801 | 1,426,838.00 |
Apr 07 2024 | 0.007976 | 0.000039 | 0.49% | 0.007937 | 0.008083 | 0.007794 | 1,754,533.00 |
Apr 06 2024 | 0.007937 | -0.000031 | -0.39% | 0.007968 | 0.008004 | 0.007804 | 1,952,501.00 |
Apr 05 2024 | 0.007968 | 0.000048 | 0.61% | 0.00792 | 0.008042 | 0.007794 | 1,867,913.00 |
Apr 04 2024 | 0.00792 | 0.000109 | 1.40% | 0.007811 | 0.008042 | 0.007792 | 1,716,254.00 |
Apr 03 2024 | 0.007811 | -0.00085 | -9.81% | 0.008661 | 0.008661 | 0.007753 | 185,799.00 |
Apr 02 2024 | 0.008661 | -0.000295 | -3.29% | 0.00896 | 0.008971 | 0.007328 | 1,204,129.00 |
Apr 01 2024 | 0.008956 | 0.000049 | 0.55% | 0.009058 | 0.0095 | 0.008532 | 978,906.00 |
Mar 31 2024 | 0.008907 | -0.000477 | -5.08% | 0.009384 | 0.009384 | 0.008637 | 1,168,630.00 |
Mar 30 2024 | 0.009384 | -0.000078 | -0.82% | 0.009593 | 0.009599 | 0.008543 | 190,530.00 |
Mar 29 2024 | 0.009462 | 0.001473 | 18.44% | 0.00803 | 0.0125 | 0.00792 | 2,161,227.00 |
Mar 28 2024 | 0.007989 | -0.000639 | -7.41% | 0.008619 | 0.00899 | 0.00792 | 1,749,314.00 |
Mar 27 2024 | 0.008628 | -0.000804 | -8.52% | 0.009476 | 0.009623 | 0.007921 | 2,151,453.00 |
Mar 26 2024 | 0.009432 | -0.001726 | -15.47% | 0.011163 | 0.011176 | 0.009212 | 2,141,267.00 |
Mar 25 2024 | 0.011158 | 0.000375 | 3.48% | 0.010841 | 0.01121 | 0.009981 | 2,216,195.00 |
Mar 24 2024 | 0.010783 | -0.000707 | -6.15% | 0.01149 | 0.014 | 0.010461 | 1,708,029.00 |
Mar 23 2024 | 0.01149 | 0.00014 | 1.23% | 0.011542 | 0.012661 | 0.011124 | 1,199,577.00 |
Mar 22 2024 | 0.01135 | -0.000176 | -1.53% | 0.011541 | 0.011751 | 0.010881 | 1,165,513.00 |
Mar 21 2024 | 0.011526 | 0.000806 | 7.52% | 0.010799 | 0.011783 | 0.010799 | 1,510,535.00 |
Mar 20 2024 | 0.01072 | -0.00078 | -6.78% | 0.0115 | 0.014799 | 0.01067 | 1,693,828.00 |
Mar 19 2024 | 0.0115 | 0.000374 | 3.36% | 0.011126 | 0.012 | 0.01065 | 2,145,372.00 |
Mar 18 2024 | 0.011126 | 0.000488 | 4.59% | 0.010645 | 0.011936 | 0.010608 | 1,251,503.00 |
Mar 17 2024 | 0.010638 | -0.000514 | -4.61% | 0.011152 | 0.011382 | 0.01056 | 2,037,927.00 |
Mar 16 2024 | 0.011152 | -0.000599 | -5.10% | 0.011751 | 0.011935 | 0.011083 | 2,085,146.00 |
Mar 15 2024 | 0.011751 | -0.000369 | -3.04% | 0.012128 | 0.012143 | 0.0116 | 2,268,019.00 |
Mar 14 2024 | 0.01212 | -0.002967 | -19.67% | 0.014943 | 0.015087 | 0.012002 | 2,161,386.00 |
Mar 13 2024 | 0.015087 | 0.001169 | 8.40% | 0.013918 | 0.015205 | 0.01384 | 1,076,868.00 |
Mar 12 2024 | 0.013918 | -0.001621 | -10.43% | 0.015539 | 0.015794 | 0.013841 | 1,543,719.00 |
Mar 11 2024 | 0.015539 | 0.001091 | 7.55% | 0.014736 | 0.015785 | 0.014471 | 1,524,278.00 |
Mar 10 2024 | 0.014448 | 0.002945 | 25.60% | 0.011517 | 0.019 | 0.011435 | 1,717,638.00 |
Mar 09 2024 | 0.011503 | -0.000388 | -3.26% | 0.011995 | 0.01246 | 0.01137 | 1,791,414.00 |
Mar 08 2024 | 0.011891 | -0.000307 | -2.52% | 0.012198 | 0.012332 | 0.011782 | 2,072,717.00 |
Mar 07 2024 | 0.012198 | 0.000111 | 0.92% | 0.012149 | 0.012991 | 0.012001 | 1,585,302.00 |
Mar 06 2024 | 0.012087 | -0.000972 | -7.44% | 0.013016 | 0.013325 | 0.011937 | 1,476,337.00 |
Mar 05 2024 | 0.013059 | 0.001286 | 10.92% | 0.011654 | 0.014816 | 0.01153 | 1,425,012.00 |
Mar 04 2024 | 0.011773 | -0.000343 | -2.83% | 0.012208 | 0.0132 | 0.011603 | 1,281,921.00 |
Mar 03 2024 | 0.012116 | -0.000534 | -4.22% | 0.012628 | 0.012815 | 0.011351 | 1,638,160.00 |
Mar 02 2024 | 0.01265 | 0.000281 | 2.27% | 0.012369 | 0.01278 | 0.0119 | 1,995,776.00 |