Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
30.66
+0.09 (0.31%)
At close: Oct 6, 2025, 4:00 PM EDT
30.66
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 30.56 | 30.67 | 30.56 | 30.67 | - | 0.35% | 1,438 |
| 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 |
| Aug 26, 2025 | 29.35 | 29.43 | 29.35 | 29.43 | 29.30 | - | 871 |
| Aug 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.30 | -1.26% | 172 |
| Aug 22, 2025 | 29.87 | 29.88 | 29.80 | 29.80 | 29.68 | 1.16% | 1,451 |
| Aug 21, 2025 | 29.57 | 29.77 | 29.39 | 29.46 | 29.34 | -0.39% | 5,552 |
| Aug 20, 2025 | 29.53 | 29.58 | 29.51 | 29.58 | 29.46 | 0.43% | 751 |
| Aug 19, 2025 | 29.47 | 29.47 | 29.45 | 29.45 | 29.33 | -0.17% | 442 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.42 | 29.50 | 29.38 | -0.03% | 2,499 |
| Aug 15, 2025 | 29.52 | 29.56 | 29.43 | 29.51 | 29.39 | 0.41% | 2,931 |
| Aug 14, 2025 | 29.25 | 29.39 | 29.25 | 29.39 | 29.27 | 0.03% | 3,180 |
| Aug 13, 2025 | 29.42 | 29.42 | 29.32 | 29.38 | 29.26 | 0.57% | 2,209 |
| Aug 12, 2025 | 29.10 | 29.23 | 29.02 | 29.21 | 29.09 | 1.22% | 1,659 |
| Aug 11, 2025 | 28.90 | 28.96 | 28.85 | 28.86 | 28.74 | -0.38% | 5,484 |
| Aug 8, 2025 | 28.99 | 29.00 | 28.96 | 28.97 | 28.85 | 0.78% | 2,685 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.75 | 28.75 | 28.63 | 0.47% | 498 |
| Aug 6, 2025 | 28.62 | 28.63 | 28.57 | 28.61 | 28.49 | 0.81% | 1,418 |
| Aug 5, 2025 | 28.41 | 28.41 | 28.19 | 28.38 | 28.26 | 0.32% | 822 |
| Aug 4, 2025 | 28.30 | 28.33 | 28.27 | 28.29 | 28.17 | 1.13% | 1,913 |
| Aug 1, 2025 | 28.04 | 28.04 | 27.86 | 27.97 | 27.86 | -0.31% | 2,804 |
| Jul 31, 2025 | 28.22 | 28.22 | 28.05 | 28.06 | 27.94 | -0.67% | 2,070 |
| Jul 30, 2025 | 28.00 | 28.49 | 28.00 | 28.25 | 28.13 | -1.15% | 4,896 |
| Jul 29, 2025 | 28.65 | 28.65 | 28.57 | 28.58 | 28.46 | -0.53% | 972 |
| Jul 28, 2025 | 28.65 | 28.73 | 28.63 | 28.73 | 28.61 | -0.98% | 991 |