Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
30.93
+0.10 (0.32%)
Dec 4, 2025, 4:00 PM EST - Market closed
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.93 | 0.32% | 1,812 |
| Dec 3, 2025 | 30.84 | 30.84 | 30.66 | 30.83 | 30.83 | 0.57% | 1,344 |
| Dec 2, 2025 | 30.82 | 30.82 | 30.52 | 30.66 | 30.66 | 0.91% | 4,612 |
| Dec 1, 2025 | 30.67 | 30.71 | 30.38 | 30.38 | 30.38 | -0.96% | 4,883 |
| Nov 28, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.67 | 0.39% | 420 |
| Nov 26, 2025 | 30.45 | 30.59 | 30.37 | 30.56 | 30.56 | 1.15% | 2,419 |
| Nov 25, 2025 | 29.98 | 30.21 | 29.98 | 30.21 | 30.21 | 1.22% | 685 |
| Nov 24, 2025 | 29.82 | 29.88 | 29.82 | 29.85 | 29.85 | 0.12% | 1,226 |
| Nov 21, 2025 | 29.52 | 29.81 | 29.52 | 29.81 | 29.81 | 1.12% | 1,113 |
| Nov 20, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.48 | -0.93% | 475 |
| Nov 19, 2025 | 29.94 | 30.04 | 29.75 | 29.76 | 29.76 | -0.59% | 1,217 |
| Nov 18, 2025 | 29.76 | 29.96 | 29.71 | 29.94 | 29.94 | -0.91% | 1,623 |
| Nov 17, 2025 | 30.27 | 30.43 | 30.21 | 30.21 | 30.21 | -1.26% | 1,438 |
| Nov 14, 2025 | 30.52 | 30.60 | 30.48 | 30.60 | 30.60 | -0.26% | 1,249 |
| Nov 13, 2025 | 30.94 | 30.95 | 30.59 | 30.67 | 30.67 | -1.21% | 1,901 |
| Nov 12, 2025 | 31.03 | 31.06 | 31.03 | 31.05 | 31.05 | 0.68% | 2,355 |
| Nov 11, 2025 | 30.81 | 30.86 | 30.81 | 30.84 | 30.84 | 0.57% | 2,178 |
| Nov 10, 2025 | 30.39 | 30.72 | 30.39 | 30.67 | 30.66 | 1.29% | 667 |
| Nov 7, 2025 | 29.91 | 30.38 | 29.91 | 30.28 | 30.27 | 0.22% | 14,527 |
| Nov 6, 2025 | 30.19 | 30.26 | 30.17 | 30.21 | 30.21 | -0.31% | 1,114 |
| Nov 5, 2025 | 30.17 | 30.33 | 30.17 | 30.30 | 30.30 | 0.78% | 662 |
| Nov 4, 2025 | 30.24 | 30.24 | 30.04 | 30.07 | 30.07 | -1.21% | 1,869 |
| Nov 3, 2025 | 30.33 | 30.46 | 30.33 | 30.44 | 30.44 | 0.04% | 4,901 |
| Oct 31, 2025 | 30.70 | 30.70 | 30.31 | 30.42 | 30.42 | -0.10% | 2,253 |
| Oct 30, 2025 | 30.58 | 30.58 | 30.45 | 30.45 | 30.45 | -0.12% | 1,712 |
| Oct 29, 2025 | 30.78 | 30.81 | 30.43 | 30.49 | 30.49 | -0.98% | 3,416 |
| Oct 28, 2025 | 30.81 | 30.87 | 30.79 | 30.79 | 30.79 | 0.10% | 4,523 |
| Oct 27, 2025 | 30.63 | 30.76 | 30.63 | 30.76 | 30.76 | 0.87% | 874 |
| Oct 24, 2025 | 30.48 | 30.97 | 30.48 | 30.50 | 30.50 | 0.18% | 4,212 |
| Oct 23, 2025 | 30.34 | 30.44 | 30.34 | 30.44 | 30.44 | 0.43% | 431 |
| Oct 22, 2025 | 30.27 | 30.35 | 30.16 | 30.31 | 30.31 | -0.14% | 1,362 |
| Oct 21, 2025 | 30.34 | 30.37 | 30.34 | 30.35 | 30.35 | -0.87% | 563 |
| Oct 20, 2025 | 30.44 | 30.62 | 30.44 | 30.62 | 30.62 | 0.88% | 3,358 |
| Oct 17, 2025 | 30.36 | 30.83 | 30.30 | 30.35 | 30.35 | 0.09% | 5,058 |
| Oct 16, 2025 | 30.33 | 30.39 | 30.25 | 30.32 | 30.32 | 0.44% | 8,656 |
| Oct 15, 2025 | 30.12 | 30.23 | 30.07 | 30.19 | 30.19 | 0.50% | 1,580 |
| Oct 14, 2025 | 29.94 | 30.09 | 29.71 | 30.04 | 30.04 | 0.32% | 6,673 |
| Oct 13, 2025 | 29.93 | 30.21 | 29.93 | 29.95 | 29.95 | 1.06% | 2,008 |
| Oct 10, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | -2.49% | 916 |
| Oct 9, 2025 | 30.17 | 30.39 | 30.17 | 30.39 | 30.39 | -0.23% | 2,011 |
| Oct 8, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.34% | 570 |
| Oct 7, 2025 | 30.43 | 30.55 | 30.36 | 30.36 | 30.36 | -0.98% | 2,244 |
| Oct 6, 2025 | 30.62 | 30.81 | 30.58 | 30.66 | 30.66 | 0.31% | 1,782 |
| 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 |