Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
29.65
+0.16 (0.54%)
Sep 8, 2025, 9:47 AM - Market open
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.29% | 350 |
| Sep 4, 2025 | 29.31 | 29.73 | 29.31 | 29.40 | 29.40 | 0.79% | 1,500 |
| Sep 3, 2025 | 29.11 | 29.48 | 29.11 | 29.17 | 29.17 | 0.19% | 1,790 |
| Sep 2, 2025 | 29.22 | 29.24 | 29.02 | 29.12 | 29.12 | -0.96% | 2,225 |
| Aug 29, 2025 | 29.39 | 29.41 | 29.39 | 29.40 | 29.40 | -0.31% | 520 |
| Aug 28, 2025 | 29.52 | 29.56 | 29.35 | 29.49 | 29.49 | 0.30% | 1,928 |
| Aug 27, 2025 | 29.21 | 29.40 | 29.21 | 29.40 | 29.40 | -0.08% | 475 |
| Aug 26, 2025 | 29.35 | 29.43 | 29.35 | 29.43 | 29.43 | - | 871 |
| Aug 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.26% | 172 |
| Aug 22, 2025 | 29.87 | 29.88 | 29.80 | 29.80 | 29.80 | 1.16% | 1,451 |
| Aug 21, 2025 | 29.57 | 29.77 | 29.39 | 29.46 | 29.46 | -0.39% | 5,552 |
| Aug 20, 2025 | 29.53 | 29.58 | 29.51 | 29.58 | 29.58 | 0.43% | 751 |
| Aug 19, 2025 | 29.47 | 29.47 | 29.45 | 29.45 | 29.45 | -0.17% | 442 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.42 | 29.50 | 29.50 | -0.03% | 2,499 |
| Aug 15, 2025 | 29.52 | 29.56 | 29.43 | 29.51 | 29.51 | 0.41% | 2,931 |
| Aug 14, 2025 | 29.25 | 29.39 | 29.25 | 29.39 | 29.39 | 0.03% | 3,180 |
| Aug 13, 2025 | 29.42 | 29.42 | 29.32 | 29.38 | 29.38 | 0.57% | 2,209 |
| Aug 12, 2025 | 29.10 | 29.23 | 29.02 | 29.21 | 29.21 | 1.22% | 1,659 |
| Aug 11, 2025 | 28.90 | 28.96 | 28.85 | 28.86 | 28.86 | -0.38% | 5,484 |
| Aug 8, 2025 | 28.99 | 29.00 | 28.96 | 28.97 | 28.97 | 0.78% | 2,685 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.75 | 28.75 | 28.75 | 0.47% | 498 |
| Aug 6, 2025 | 28.62 | 28.63 | 28.57 | 28.61 | 28.61 | 0.81% | 1,418 |
| Aug 5, 2025 | 28.41 | 28.41 | 28.19 | 28.38 | 28.38 | 0.32% | 822 |
| Aug 4, 2025 | 28.30 | 28.33 | 28.27 | 28.29 | 28.29 | 1.13% | 1,913 |
| Aug 1, 2025 | 28.04 | 28.04 | 27.86 | 27.97 | 27.97 | -0.31% | 2,804 |
| Jul 31, 2025 | 28.22 | 28.22 | 28.05 | 28.06 | 28.06 | -0.67% | 2,070 |
| Jul 30, 2025 | 28.00 | 28.49 | 28.00 | 28.25 | 28.25 | -1.15% | 4,896 |
| Jul 29, 2025 | 28.65 | 28.65 | 28.57 | 28.58 | 28.58 | -0.53% | 972 |
| Jul 28, 2025 | 28.65 | 28.73 | 28.63 | 28.73 | 28.73 | -0.98% | 991 |
| Jul 25, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.17% | 545 |
| Jul 24, 2025 | 29.18 | 29.18 | 29.06 | 29.06 | 29.06 | -0.73% | 2,401 |
| Jul 23, 2025 | 29.02 | 29.66 | 29.02 | 29.28 | 29.28 | 2.14% | 6,572 |
| Jul 22, 2025 | 28.49 | 28.72 | 28.49 | 28.67 | 28.67 | 0.73% | 3,119 |
| Jul 21, 2025 | 28.52 | 28.56 | 28.45 | 28.46 | 28.46 | 0.27% | 1,718 |
| Jul 18, 2025 | 28.48 | 28.48 | 28.38 | 28.38 | 28.38 | -0.20% | 225 |
| Jul 17, 2025 | 28.29 | 28.44 | 28.29 | 28.44 | 28.44 | 0.21% | 570 |
| Jul 16, 2025 | 28.26 | 28.37 | 28.26 | 28.37 | 28.37 | 0.50% | 2,562 |
| Jul 15, 2025 | 28.51 | 28.51 | 28.17 | 28.23 | 28.23 | -0.86% | 3,987 |
| Jul 14, 2025 | 28.46 | 28.50 | 28.46 | 28.48 | 28.48 | -0.16% | 1,590 |
| Jul 11, 2025 | 28.59 | 28.59 | 28.44 | 28.53 | 28.53 | -0.83% | 2,553 |
| Jul 10, 2025 | 28.72 | 28.82 | 28.72 | 28.77 | 28.77 | -0.05% | 1,211 |
| Jul 9, 2025 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | 0.79% | 870 |
| Jul 8, 2025 | 28.49 | 28.62 | 28.38 | 28.55 | 28.55 | 0.38% | 3,124 |
| Jul 7, 2025 | 28.58 | 28.59 | 28.35 | 28.45 | 28.45 | -0.90% | 4,356 |
| Jul 3, 2025 | 28.64 | 28.76 | 28.64 | 28.70 | 28.70 | 0.08% | 6,762 |
| Jul 2, 2025 | 28.63 | 28.75 | 28.63 | 28.68 | 28.68 | 0.35% | 23,843 |
| Jul 1, 2025 | 28.53 | 28.64 | 28.53 | 28.58 | 28.58 | -0.21% | 1,936 |
| Jun 30, 2025 | 28.52 | 28.76 | 28.52 | 28.64 | 28.64 | 0.27% | 1,914 |
| Jun 27, 2025 | 28.56 | 28.73 | 28.53 | 28.56 | 28.56 | -0.53% | 3,019 |
| Jun 26, 2025 | 28.69 | 28.72 | 28.69 | 28.72 | 28.36 | 1.17% | 598 |