Skip to main content
Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
24.52
-0.10 (-0.41%)
Dec 20, 2024, 3:58 PM EST - Market closed

STXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3224.6024.3224.5224.52-0.41%3,341
Dec 19, 202424.6924.8824.5624.6224.62-0.28%4,545
Dec 18, 202425.3025.3224.6924.6924.69-2.42%4,747
Dec 17, 202425.3025.3425.2725.3025.30-0.24%1,117
Dec 16, 202425.3625.3925.3225.3625.36-0.07%1,558
Dec 13, 202425.4125.4225.3425.3825.38-0.40%1,789
Dec 12, 202425.6225.7025.4425.4825.48-0.93%5,630
Dec 11, 202425.5925.7425.5925.7225.720.67%2,706
Dec 10, 202425.7025.7025.5125.5525.55-0.86%2,328
Dec 9, 202425.8925.8925.7525.7725.77-0.15%3,779
Dec 6, 202425.8225.8425.6725.8125.81-0.07%7,928
Dec 5, 202425.8325.9225.7625.8325.830.75%2,950
Dec 4, 202425.6325.7125.6325.6425.64-0.21%1,066
Dec 3, 202425.7325.7625.5825.6925.690.59%4,296
Dec 2, 202425.3325.5425.3325.5425.54-0.08%2,436
Nov 29, 202425.2825.5625.2325.5625.561.67%1,919
Nov 27, 202425.0425.1425.0425.1425.140.24%1,267
Nov 26, 202424.9825.0824.9125.0825.08-2.20%3,021
Nov 25, 202426.0026.0025.1525.6425.642.33%3,970
Nov 22, 202424.9925.0824.9925.0625.060.37%8,520
Nov 21, 202424.8224.9724.8224.9724.970.31%1,002
Nov 20, 202424.7924.8924.7924.8924.89-0.72%2,378
Nov 19, 202424.8125.0724.8125.0725.070.42%1,197
Nov 18, 202424.9324.9924.9324.9624.960.20%678
Nov 15, 202424.9324.9624.8924.9124.91-0.51%808
Nov 14, 202425.0325.1125.0325.0425.040.44%12,454
Nov 13, 202424.8724.9524.7624.9324.93-0.32%12,203
Nov 12, 202425.1725.1724.8925.0125.01-1.88%6,182
Nov 11, 202425.4325.4925.4325.4925.490.16%507
Nov 8, 202425.8025.8025.3325.4525.45-1.36%3,387
Nov 7, 202425.7125.8025.6425.8025.801.45%4,203
Nov 6, 202425.2225.4325.2225.4325.43-1.09%4,151
Nov 5, 202425.5125.7125.5125.7125.710.90%1,815
Nov 4, 202425.3025.6525.3025.4825.48-0.20%3,554
Nov 1, 202425.5525.5625.4225.5325.530.75%5,234
Oct 31, 202425.5025.5025.2725.3425.34-1.20%1,304
Oct 30, 202425.6025.6525.5525.6525.65-0.62%1,120
Oct 29, 202425.7525.8125.7025.8125.81-0.39%2,190
Oct 28, 202425.7425.9125.7425.9125.910.95%1,343
Oct 25, 202425.9025.9025.6325.6725.67-0.41%1,664
Oct 24, 202425.6025.7725.6025.7725.770.31%752
Oct 23, 202425.9525.9525.6825.6925.69-1.00%1,440
Oct 22, 202425.8225.9525.8125.9525.95-0.38%5,003
Oct 21, 202426.1426.1425.9826.0526.05-1.10%2,228
Oct 18, 202426.1626.3426.1526.3426.340.53%4,252
Oct 17, 202426.1126.2026.0826.2026.200.19%1,864
Oct 16, 202426.0426.1526.0426.1526.150.31%2,967
Oct 15, 202426.2826.3226.0726.0726.07-1.62%3,194
Oct 14, 202426.3726.5026.3626.5026.500.63%486
Oct 11, 202425.7526.3425.7526.3426.340.32%1,678
Oct 10, 202426.1126.2526.1126.2526.25-0.23%678
Oct 9, 202425.8826.3125.8826.3126.310.42%7,619
Oct 8, 202426.2526.2526.1326.2026.20-0.26%2,752
Oct 7, 202426.3526.3526.1826.2726.27-0.19%6,518
Oct 4, 202426.2926.3426.2426.3226.320.70%1,606
Oct 3, 202426.1426.2026.1226.1426.14-1.13%1,193
Oct 2, 202426.2326.4526.2326.4426.44-0.47%2,381
Oct 1, 202426.4826.5626.3926.5626.56-1.41%1,467
Sep 30, 202426.8127.8226.5426.9426.94-0.43%2,829
Sep 27, 202427.0727.0826.5127.0627.06-0.31%2,379
Sep 26, 202426.9127.1426.9127.1427.072.03%1,904
Sep 25, 202426.6926.6926.5226.6026.53-0.53%459
Sep 24, 202426.6526.7426.5326.7426.680.61%1,714
Sep 23, 202426.4026.5826.4026.5826.510.32%464
Sep 20, 202426.7026.7026.3026.4926.43-0.76%1,471
Sep 19, 202426.4226.7026.4226.7026.631.93%869
Sep 18, 202426.0426.1926.0426.1926.12-1.02%660
Sep 17, 202426.2426.4626.2426.4626.39-0.56%730
Sep 16, 202426.1526.6126.1526.6126.541.45%689
Sep 13, 202425.9426.2325.9426.2326.16-0.11%664
Sep 12, 202425.7926.2625.7926.2626.191.70%615
Sep 11, 202425.6426.1625.4825.8225.750.86%911
Sep 10, 202425.6225.9925.4325.6025.53-1.50%3,531
Sep 9, 202425.6525.9925.6525.9925.920.74%34,998
Sep 6, 202425.7425.8625.4225.8025.73-0.77%3,489
Sep 5, 202425.9926.2525.9726.0025.93-0.23%2,538
Sep 4, 202426.0526.1426.0126.0625.99-4.24%5,122
Sep 3, 202426.4727.2226.1627.2227.152.44%108,401
Aug 30, 202426.5026.5726.3426.5726.500.29%2,446
Aug 29, 202426.5826.5826.4926.4926.420.46%1,409
Aug 28, 202426.3726.3726.3726.3726.30-0.57%39
Aug 27, 202426.5026.5226.3826.5226.450.52%2,239
Aug 26, 202426.4426.4426.3626.3826.31-0.25%1,092
Aug 23, 202426.2826.4526.2826.4526.381.58%1,850
Aug 22, 202426.0726.0726.0426.0425.97-0.28%279
Aug 21, 202426.0626.2326.0626.1126.040.70%658
Aug 20, 202425.8925.9625.8925.9325.86-0.66%732
Aug 19, 202425.9826.1025.9526.1026.031.16%2,693
Aug 16, 202425.7525.8025.6725.8025.730.88%3,042
Aug 15, 202425.5325.5925.5325.5825.511.21%1,102
Aug 14, 202425.3025.3025.1925.2725.200.27%733
Aug 13, 202425.0025.2025.0025.2025.141.76%926
Aug 12, 202424.8024.8024.7724.7724.700.23%229
Aug 9, 202424.6824.7124.6724.7124.65-0.01%826
Aug 8, 202424.7124.7124.7124.7124.651.76%103
Aug 7, 202424.5224.5224.2824.2824.220.12%303
Aug 6, 202424.3024.3124.0624.2524.190.52%3,093
Aug 5, 202424.0024.2823.7624.1324.07-2.00%2,196
Aug 2, 202424.6124.6224.5224.6224.56-1.97%2,103
Aug 1, 202425.4025.4125.0025.1225.05-2.52%7,205