Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
26.11
-0.25 (-0.95%)
Mar 31, 2025, 2:31 PM EDT - Market open
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.00 | 26.11 | 26.00 | 26.11 | - | -1.03% | 986 |
| Mar 28, 2025 | 26.38 | 26.38 | 26.36 | 26.38 | 26.38 | -1.31% | 1,437 |
| Mar 27, 2025 | 26.66 | 26.73 | 26.66 | 26.73 | 26.73 | 0.64% | 762 |
| Mar 26, 2025 | 26.81 | 26.81 | 26.56 | 26.56 | 26.56 | -1.23% | 1,463 |
| Mar 25, 2025 | 26.96 | 26.96 | 26.85 | 26.90 | 26.90 | 0.54% | 1,024 |
| Mar 24, 2025 | 26.79 | 26.83 | 26.73 | 26.75 | 26.75 | 0.12% | 719 |
| Mar 21, 2025 | 26.72 | 26.77 | 26.67 | 26.72 | 26.72 | -0.66% | 982 |
| Mar 20, 2025 | 26.93 | 26.94 | 26.90 | 26.90 | 26.90 | -0.85% | 1,142 |
| Mar 19, 2025 | 27.02 | 27.13 | 26.97 | 27.13 | 27.13 | 0.44% | 3,510 |
| Mar 18, 2025 | 26.98 | 27.01 | 26.98 | 27.01 | 27.01 | 0.11% | 1,442 |
| Mar 17, 2025 | 26.81 | 27.03 | 26.81 | 26.98 | 26.98 | 1.33% | 3,247 |
| Mar 14, 2025 | 26.51 | 26.66 | 26.47 | 26.62 | 26.62 | 1.47% | 4,506 |
| Mar 13, 2025 | 26.30 | 26.30 | 26.12 | 26.24 | 26.24 | -0.52% | 2,127 |
| Mar 12, 2025 | 26.24 | 26.45 | 26.24 | 26.37 | 26.37 | 0.15% | 1,760 |
| Mar 11, 2025 | 26.68 | 26.68 | 26.16 | 26.33 | 26.33 | -0.07% | 3,362 |
| Mar 10, 2025 | 26.40 | 26.40 | 26.20 | 26.35 | 26.35 | -2.15% | 1,853 |
| Mar 7, 2025 | 26.81 | 26.93 | 26.65 | 26.93 | 26.93 | 0.76% | 2,558 |
| Mar 6, 2025 | 26.92 | 26.94 | 26.69 | 26.73 | 26.73 | -0.87% | 2,545 |
| Mar 5, 2025 | 26.88 | 26.96 | 26.76 | 26.96 | 26.96 | 2.35% | 3,396 |
| Mar 4, 2025 | 26.48 | 26.53 | 26.05 | 26.35 | 26.35 | -0.20% | 4,587 |
| Mar 3, 2025 | 26.59 | 26.74 | 26.30 | 26.40 | 26.40 | 0.53% | 5,440 |
| Feb 28, 2025 | 26.05 | 26.26 | 26.05 | 26.26 | 26.26 | - | 724 |
| Feb 27, 2025 | 26.37 | 26.37 | 26.14 | 26.26 | 26.26 | -0.72% | 1,683 |
| Feb 26, 2025 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | 0.18% | 764 |
| Feb 25, 2025 | 26.39 | 26.40 | 26.37 | 26.40 | 26.40 | 0.29% | 1,303 |
| Feb 24, 2025 | 26.44 | 26.44 | 26.21 | 26.33 | 26.33 | 0.41% | 4,266 |
| Feb 21, 2025 | 26.38 | 26.38 | 26.19 | 26.22 | 26.22 | -1.09% | 1,322 |
| Feb 20, 2025 | 26.42 | 26.51 | 26.37 | 26.51 | 26.51 | 0.70% | 2,386 |
| Feb 19, 2025 | 26.40 | 26.40 | 26.23 | 26.32 | 26.32 | -1.22% | 2,027 |
| Feb 18, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.86% | 1,423 |
| Feb 14, 2025 | 26.45 | 26.45 | 26.42 | 26.42 | 26.42 | 0.03% | 1,683 |
| Feb 13, 2025 | 26.33 | 26.41 | 26.27 | 26.41 | 26.41 | 1.24% | 8,595 |
| Feb 12, 2025 | 25.95 | 26.09 | 25.91 | 26.09 | 26.09 | 0.20% | 6,462 |
| Feb 11, 2025 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 0.57% | 862 |
| Feb 10, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.51% | 231 |
| Feb 7, 2025 | 25.93 | 25.96 | 25.71 | 25.75 | 25.75 | -1.01% | 1,119 |
| Feb 6, 2025 | 25.99 | 26.02 | 25.96 | 26.02 | 26.02 | 0.52% | 404 |
| Feb 5, 2025 | 25.80 | 25.91 | 25.80 | 25.88 | 25.88 | 1.03% | 3,408 |
| Feb 4, 2025 | 25.64 | 25.64 | 25.59 | 25.62 | 25.62 | 0.95% | 1,276 |
| Feb 3, 2025 | 25.34 | 25.49 | 25.12 | 25.38 | 25.38 | -1.37% | 99,043 |
| Jan 31, 2025 | 25.94 | 25.94 | 25.70 | 25.73 | 25.73 | -1.00% | 1,606 |
| Jan 30, 2025 | 25.79 | 26.10 | 25.79 | 25.99 | 25.99 | 1.02% | 5,177 |
| Jan 29, 2025 | 25.70 | 25.81 | 25.70 | 25.73 | 25.73 | 0.18% | 3,040 |
| Jan 28, 2025 | 25.80 | 25.80 | 25.55 | 25.68 | 25.68 | -0.28% | 4,059 |
| Jan 27, 2025 | 25.74 | 25.75 | 25.66 | 25.75 | 25.75 | -0.10% | 392 |
| Jan 24, 2025 | 25.70 | 25.83 | 25.68 | 25.78 | 25.78 | 0.44% | 2,298 |
| Jan 23, 2025 | 25.57 | 25.69 | 25.57 | 25.67 | 25.67 | 0.86% | 861 |
| Jan 22, 2025 | 25.59 | 25.60 | 25.45 | 25.45 | 25.45 | -0.10% | 1,137 |
| Jan 21, 2025 | 25.37 | 25.47 | 25.30 | 25.47 | 25.47 | 1.69% | 1,697 |
| Jan 17, 2025 | 24.94 | 25.11 | 24.94 | 25.05 | 25.05 | 0.37% | 3,302 |