Skip to main content
Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
25.63
-0.14 (-0.54%)
Oct 25, 2024, 2:51 PM EDT - Market closed

STXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202425.6825.7725.6825.7625.701.43%861
Jul 30, 202425.3425.4225.2725.4025.340.19%2,285
Jul 29, 202425.3225.3525.2725.3525.290.48%543
Jul 26, 202425.4825.4825.2325.2325.170.20%895
Jul 25, 202425.2425.3625.1825.1825.12-0.46%9,715
Jul 24, 202425.5525.5525.3025.3025.23-0.68%694
Jul 23, 202425.4625.7025.4625.4725.41-1.12%1,786
Jul 22, 202425.8025.8025.6625.7625.691.05%949
Jul 19, 202425.5525.5525.4925.4925.43-0.56%1,230
Jul 18, 202425.7225.7225.5525.6325.57-1.00%329
Jul 17, 202425.9926.1025.8525.8925.82-0.66%1,645
Jul 16, 202425.9826.0625.8926.0626.000.21%4,423
Jul 15, 202426.1726.1725.9826.0125.94-0.61%117,159
Jul 12, 202426.0426.2726.0426.1726.101.36%11,076
Jul 11, 202425.9625.9625.8225.8225.750.23%1,759
Jul 10, 202425.5825.7625.5825.7625.701.25%922
Jul 9, 202425.7125.7125.4425.4425.38-0.50%2,479
Jul 8, 202425.6525.6525.5725.5725.51-0.27%3,210
Jul 5, 202425.6425.6725.6425.6425.570.75%4,620
Jul 3, 202425.3225.5125.3225.4525.390.99%755
Jul 2, 202425.0225.2324.9725.2025.140.36%4,867
Jul 1, 202425.2925.2925.0825.1125.050.04%8,776
Jun 28, 202425.1025.1525.0925.1025.040.04%2,397
Jun 27, 202425.1525.1525.0925.0925.030.10%190,649