Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
31.40
-0.09 (-0.28%)
Dec 26, 2025, 4:00 PM EST - Market closed
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -0.28% | 665 |
| Dec 24, 2025 | 31.52 | 31.52 | 31.49 | 31.49 | 31.49 | 0.38% | 1,200 |
| Dec 23, 2025 | 31.38 | 31.44 | 31.31 | 31.37 | 31.37 | 0.87% | 1,768 |
| Dec 22, 2025 | 31.17 | 31.17 | 31.10 | 31.10 | 31.10 | 0.39% | 682 |
| Dec 19, 2025 | 31.04 | 31.17 | 30.98 | 30.98 | 30.98 | 0.62% | 1,494 |
| Dec 18, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.78% | 261 |
| Dec 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.78% | 467 |
| Dec 16, 2025 | 30.89 | 30.89 | 30.79 | 30.79 | 30.79 | -0.53% | 455 |
| Dec 15, 2025 | 31.09 | 31.81 | 30.96 | 30.96 | 30.96 | 0.59% | 2,599 |
| Dec 12, 2025 | 30.91 | 30.93 | 30.73 | 30.78 | 30.77 | -0.54% | 5,069 |
| Dec 11, 2025 | 30.90 | 31.08 | 30.80 | 30.94 | 30.94 | -0.77% | 3,289 |
| Dec 10, 2025 | 30.89 | 31.18 | 30.82 | 31.18 | 30.79 | 1.28% | 1,420 |
| Dec 9, 2025 | 30.88 | 30.92 | 30.79 | 30.79 | 30.40 | -0.05% | 1,007 |
| Dec 8, 2025 | 30.83 | 30.94 | 30.81 | 30.81 | 30.41 | -0.36% | 2,463 |
| Dec 5, 2025 | 31.09 | 31.14 | 30.92 | 30.92 | 30.52 | -0.04% | 3,249 |
| Dec 4, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.53 | 0.32% | 1,812 |
| Dec 3, 2025 | 30.84 | 30.84 | 30.66 | 30.83 | 30.44 | 0.57% | 1,344 |
| Dec 2, 2025 | 30.82 | 30.82 | 30.52 | 30.66 | 30.27 | 0.91% | 4,612 |
| Dec 1, 2025 | 30.67 | 30.71 | 30.38 | 30.38 | 29.99 | -0.96% | 4,883 |
| Nov 28, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.28 | 0.39% | 420 |
| Nov 26, 2025 | 30.45 | 30.59 | 30.37 | 30.56 | 30.16 | 1.15% | 2,419 |
| Nov 25, 2025 | 29.98 | 30.21 | 29.98 | 30.21 | 29.82 | 1.22% | 685 |
| Nov 24, 2025 | 29.82 | 29.88 | 29.82 | 29.85 | 29.47 | 0.12% | 1,226 |
| Nov 21, 2025 | 29.52 | 29.81 | 29.52 | 29.81 | 29.43 | 1.12% | 1,113 |
| Nov 20, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.11 | -0.93% | 475 |
| Nov 19, 2025 | 29.94 | 30.04 | 29.75 | 29.76 | 29.38 | -0.59% | 1,217 |
| Nov 18, 2025 | 29.76 | 29.96 | 29.71 | 29.94 | 29.55 | -0.91% | 1,623 |
| Nov 17, 2025 | 30.27 | 30.43 | 30.21 | 30.21 | 29.83 | -1.26% | 1,438 |
| Nov 14, 2025 | 30.52 | 30.60 | 30.48 | 30.60 | 30.20 | -0.26% | 1,249 |
| Nov 13, 2025 | 30.94 | 30.95 | 30.59 | 30.67 | 30.28 | -1.21% | 1,901 |
| Nov 12, 2025 | 31.03 | 31.06 | 31.03 | 31.05 | 30.65 | 0.68% | 2,355 |
| Nov 11, 2025 | 30.81 | 30.86 | 30.81 | 30.84 | 30.45 | 0.57% | 2,178 |
| Nov 10, 2025 | 30.39 | 30.72 | 30.39 | 30.67 | 30.27 | 1.29% | 667 |
| Nov 7, 2025 | 29.91 | 30.38 | 29.91 | 30.28 | 29.89 | 0.22% | 14,527 |
| Nov 6, 2025 | 30.19 | 30.26 | 30.17 | 30.21 | 29.82 | -0.31% | 1,114 |
| Nov 5, 2025 | 30.17 | 30.33 | 30.17 | 30.30 | 29.91 | 0.78% | 662 |
| Nov 4, 2025 | 30.24 | 30.24 | 30.04 | 30.07 | 29.68 | -1.21% | 1,869 |
| Nov 3, 2025 | 30.33 | 30.46 | 30.33 | 30.44 | 30.05 | 0.04% | 4,901 |
| Oct 31, 2025 | 30.70 | 30.70 | 30.31 | 30.42 | 30.03 | -0.10% | 2,253 |
| Oct 30, 2025 | 30.58 | 30.58 | 30.45 | 30.45 | 30.06 | -0.12% | 1,712 |
| Oct 29, 2025 | 30.78 | 30.81 | 30.43 | 30.49 | 30.10 | -0.98% | 3,416 |
| Oct 28, 2025 | 30.81 | 30.87 | 30.79 | 30.79 | 30.40 | 0.10% | 4,523 |
| Oct 27, 2025 | 30.63 | 30.76 | 30.63 | 30.76 | 30.37 | 0.87% | 874 |
| Oct 24, 2025 | 30.48 | 30.97 | 30.48 | 30.50 | 30.11 | 0.18% | 4,212 |
| Oct 23, 2025 | 30.34 | 30.44 | 30.34 | 30.44 | 30.05 | 0.43% | 431 |
| Oct 22, 2025 | 30.27 | 30.35 | 30.16 | 30.31 | 29.92 | -0.14% | 1,362 |
| Oct 21, 2025 | 30.34 | 30.37 | 30.34 | 30.35 | 29.96 | -0.87% | 563 |
| Oct 20, 2025 | 30.44 | 30.62 | 30.44 | 30.62 | 30.23 | 0.88% | 3,358 |
| Oct 17, 2025 | 30.36 | 30.83 | 30.30 | 30.35 | 29.96 | 0.09% | 5,058 |
| Oct 16, 2025 | 30.33 | 30.39 | 30.25 | 30.32 | 29.94 | 0.44% | 8,656 |