Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
30.30
+0.23 (0.77%)
Nov 5, 2025, 4:00 PM EST - Market closed
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.17 | 30.33 | 30.17 | 30.30 | 30.30 | 0.78% | 662 |
| Nov 4, 2025 | 30.24 | 30.24 | 30.04 | 30.07 | 30.07 | -1.21% | 1,869 |
| Nov 3, 2025 | 30.33 | 30.46 | 30.33 | 30.44 | 30.44 | 0.04% | 4,901 |
| Oct 31, 2025 | 30.70 | 30.70 | 30.31 | 30.42 | 30.42 | -0.10% | 2,253 |
| Oct 30, 2025 | 30.58 | 30.58 | 30.45 | 30.45 | 30.45 | -0.12% | 1,712 |
| Oct 29, 2025 | 30.78 | 30.81 | 30.43 | 30.49 | 30.49 | -0.98% | 3,416 |
| Oct 28, 2025 | 30.81 | 30.87 | 30.79 | 30.79 | 30.79 | 0.10% | 4,523 |
| Oct 27, 2025 | 30.63 | 30.76 | 30.63 | 30.76 | 30.76 | 0.87% | 874 |
| Oct 24, 2025 | 30.48 | 30.97 | 30.48 | 30.50 | 30.50 | 0.18% | 4,212 |
| Oct 23, 2025 | 30.34 | 30.44 | 30.34 | 30.44 | 30.44 | 0.43% | 431 |
| Oct 22, 2025 | 30.27 | 30.35 | 30.16 | 30.31 | 30.31 | -0.14% | 1,362 |
| Oct 21, 2025 | 30.34 | 30.37 | 30.34 | 30.35 | 30.35 | -0.87% | 563 |
| Oct 20, 2025 | 30.44 | 30.62 | 30.44 | 30.62 | 30.62 | 0.88% | 3,358 |
| Oct 17, 2025 | 30.36 | 30.83 | 30.30 | 30.35 | 30.35 | 0.09% | 5,058 |
| Oct 16, 2025 | 30.33 | 30.39 | 30.25 | 30.32 | 30.32 | 0.44% | 8,656 |
| Oct 15, 2025 | 30.12 | 30.23 | 30.07 | 30.19 | 30.19 | 0.50% | 1,580 |
| Oct 14, 2025 | 29.94 | 30.09 | 29.71 | 30.04 | 30.04 | 0.32% | 6,673 |
| Oct 13, 2025 | 29.93 | 30.21 | 29.93 | 29.95 | 29.95 | 1.06% | 2,008 |
| Oct 10, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | -2.49% | 916 |
| Oct 9, 2025 | 30.17 | 30.39 | 30.17 | 30.39 | 30.39 | -0.23% | 2,011 |
| Oct 8, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.34% | 570 |
| Oct 7, 2025 | 30.43 | 30.55 | 30.36 | 30.36 | 30.36 | -0.98% | 2,244 |
| Oct 6, 2025 | 30.62 | 30.81 | 30.58 | 30.66 | 30.66 | 0.31% | 1,782 |
| Oct 3, 2025 | 30.51 | 30.62 | 30.51 | 30.56 | 30.56 | 0.91% | 1,309 |
| Oct 2, 2025 | 30.22 | 30.29 | 30.19 | 30.29 | 30.29 | 0.11% | 1,821 |
| Oct 1, 2025 | 30.19 | 31.00 | 30.13 | 30.25 | 30.25 | 0.85% | 8,373 |
| Sep 30, 2025 | 29.83 | 30.30 | 29.82 | 30.00 | 30.00 | 0.54% | 3,267 |
| Sep 29, 2025 | 29.78 | 29.86 | 29.78 | 29.84 | 29.84 | 0.06% | 1,409 |
| Sep 26, 2025 | 29.80 | 29.82 | 29.72 | 29.82 | 29.70 | 0.66% | 1,468 |
| Sep 25, 2025 | 29.66 | 29.66 | 29.25 | 29.63 | 29.50 | -0.76% | 2,422 |
| Sep 24, 2025 | 29.92 | 29.92 | 29.85 | 29.85 | 29.73 | -0.55% | 5,408 |
| Sep 23, 2025 | 30.17 | 30.24 | 30.01 | 30.02 | 29.89 | -0.24% | 1,324 |
| Sep 22, 2025 | 29.95 | 30.09 | 29.89 | 30.09 | 29.96 | 0.30% | 4,073 |
| Sep 19, 2025 | 30.01 | 30.01 | 30.00 | 30.00 | 29.87 | -0.17% | 556 |
| Sep 18, 2025 | 30.01 | 30.06 | 29.70 | 30.05 | 29.92 | 0.52% | 3,198 |
| Sep 17, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.77 | -0.35% | 271 |
| Sep 16, 2025 | 30.40 | 30.86 | 30.00 | 30.00 | 29.88 | -0.20% | 2,392 |
| Sep 15, 2025 | 29.95 | 30.21 | 29.93 | 30.06 | 29.94 | 0.69% | 1,080 |
| Sep 12, 2025 | 29.89 | 29.89 | 29.85 | 29.85 | 29.73 | -0.43% | 332 |
| Sep 11, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.86 | 1.02% | 349 |
| Sep 10, 2025 | 29.71 | 29.71 | 29.65 | 29.68 | 29.56 | 0.04% | 1,319 |
| Sep 9, 2025 | 29.65 | 29.67 | 29.65 | 29.67 | 29.54 | -0.22% | 848 |
| Sep 8, 2025 | 29.65 | 29.73 | 29.65 | 29.73 | 29.61 | 0.83% | 837 |
| Sep 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.36 | 0.29% | 350 |
| Sep 4, 2025 | 29.31 | 29.73 | 29.31 | 29.40 | 29.28 | 0.79% | 1,500 |
| Sep 3, 2025 | 29.11 | 29.48 | 29.11 | 29.17 | 29.05 | 0.19% | 1,790 |
| Sep 2, 2025 | 29.22 | 29.24 | 29.02 | 29.12 | 29.00 | -0.96% | 2,225 |
| Aug 29, 2025 | 29.39 | 29.41 | 29.39 | 29.40 | 29.28 | -0.31% | 520 |
| Aug 28, 2025 | 29.52 | 29.56 | 29.35 | 29.49 | 29.37 | 0.30% | 1,928 |
| Aug 27, 2025 | 29.21 | 29.40 | 29.21 | 29.40 | 29.28 | -0.08% | 475 |