Skip to main content
Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
27.32
+0.09 (0.33%)
At close: May 9, 2025, 4:00 PM
27.32
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

STXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.3627.3627.2927.3227.320.33%2,668
May 8, 202527.2927.2927.2127.2327.23-0.54%1,653
May 7, 202527.4027.4027.2227.3727.370.15%4,650
May 6, 202527.4727.4727.3327.3327.33-0.49%3,358
May 5, 202527.5827.5827.4727.4727.470.20%1,682
May 2, 202527.2327.4127.2327.4127.411.48%3,268
May 1, 202527.0527.1126.9927.0127.01-0.42%2,859
Apr 30, 202526.8927.1326.8927.1327.13-0.04%1,489
Apr 29, 202526.9327.1426.9327.1427.140.28%532
Apr 28, 202526.9427.0626.9427.0627.061.18%682
Apr 25, 202526.7626.7626.6926.7426.740.16%544
Apr 24, 202526.6026.7026.4226.7026.701.63%1,079
Apr 23, 202526.5126.5126.2526.2726.270.35%2,141
Apr 22, 202526.1426.2226.1426.1826.181.63%2,270
Apr 21, 202525.8225.9625.5225.7625.76-0.57%3,813
Apr 17, 202525.8625.9225.8225.9125.911.64%1,391
Apr 16, 202525.7925.8325.4925.4925.49-0.91%628
Apr 15, 202525.7225.7325.6125.7325.731.07%1,908
Apr 14, 202525.4125.4525.3225.4525.450.49%1,837
Apr 11, 202524.8025.3324.8025.3325.242.88%729
Apr 10, 202524.8224.8224.3124.6224.53-2.31%3,292
Apr 9, 202523.8425.2023.4325.2025.118.02%4,589
Apr 8, 202524.4124.4123.1023.3323.24-0.91%11,745
Apr 7, 202523.7024.2123.3923.5523.46-2.29%2,935
Apr 4, 202524.3324.3324.1024.1024.01-6.38%1,498
Apr 3, 202526.1326.1325.7425.7425.65-2.32%2,634
Apr 2, 202526.1426.3526.1426.3526.250.29%24,017
Apr 1, 202526.0926.2726.0926.2726.180.02%1,658
Mar 31, 202526.0026.2726.0026.2726.17-0.43%1,258
Mar 28, 202526.3826.3826.3626.3826.29-1.31%1,437
Mar 27, 202526.6626.7326.6626.7326.630.64%762
Mar 26, 202526.8126.8126.5626.5626.47-1.23%1,463
Mar 25, 202526.9626.9626.8526.9026.800.54%1,024
Mar 24, 202526.7926.8326.7326.7526.650.12%719
Mar 21, 202526.7226.7726.6726.7226.62-0.66%982
Mar 20, 202526.9326.9426.9026.9026.80-0.85%1,142
Mar 19, 202527.0227.1326.9727.1327.030.44%3,510
Mar 18, 202526.9827.0126.9827.0126.910.11%1,442
Mar 17, 202526.8127.0326.8126.9826.881.33%3,247
Mar 14, 202526.5126.6626.4726.6226.521.47%4,506
Mar 13, 202526.3026.3026.1226.2426.14-0.52%2,127
Mar 12, 202526.2426.4526.2426.3726.280.15%1,760
Mar 11, 202526.6826.6826.1626.3326.24-0.07%3,362
Mar 10, 202526.4026.4026.2026.3526.26-2.15%1,853
Mar 7, 202526.8126.9326.6526.9326.830.76%2,558
Mar 6, 202526.9226.9426.6926.7326.63-0.87%2,545
Mar 5, 202526.8826.9626.7626.9626.862.35%3,396
Mar 4, 202526.4826.5326.0526.3526.25-0.20%4,587
Mar 3, 202526.5926.7426.3026.4026.300.53%5,440
Feb 28, 202526.0526.2626.0526.2626.16-724