Strive International Developed Markets ETF (STXI)

STXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	28.35	28.41	28.35	28.38	28.04	-0.91%	848
Jun 24, 2025	28.54	28.69	28.54	28.64	28.29	1.70%	1,031
Jun 23, 2025	28.10	28.93	27.95	28.17	27.82	0.32%	1,918
Jun 20, 2025	28.18	28.21	28.08	28.08	27.73	-0.78%	2,963
Jun 18, 2025	28.24	28.30	28.24	28.30	27.95	0.11%	539
Jun 17, 2025	28.37	28.51	28.27	28.27	27.92	-1.51%	1,203
Jun 16, 2025	28.76	28.76	28.69	28.70	28.34	0.75%	2,318
Jun 13, 2025	28.55	28.64	28.48	28.48	28.13	-1.19%	4,874
Jun 12, 2025	28.81	28.83	28.81	28.83	28.47	0.77%	807
Jun 11, 2025	28.71	28.74	28.36	28.61	28.25	-0.19%	1,211
Jun 10, 2025	28.66	28.66	28.66	28.66	28.31	0.13%	318
Jun 9, 2025	28.75	28.75	28.62	28.62	28.27	0.10%	797
Jun 6, 2025	28.59	28.61	28.56	28.60	28.24	0.42%	8,539
Jun 5, 2025	28.49	28.58	28.43	28.48	28.12	-0.11%	5,664
Jun 4, 2025	28.51	28.51	28.51	28.51	28.15	0.38%	590
Jun 3, 2025	28.43	28.44	28.28	28.40	28.05	-0.55%	2,367
Jun 2, 2025	28.40	28.62	28.30	28.55	28.20	0.90%	10,049
May 30, 2025	28.30	28.30	28.30	28.30	27.95	0.13%	68
May 29, 2025	28.21	28.26	28.19	28.26	27.91	0.56%	2,078
May 28, 2025	28.22	28.22	28.10	28.10	27.76	-0.92%	930
May 27, 2025	28.31	28.43	28.31	28.37	28.02	1.14%	4,336
May 23, 2025	27.96	28.08	27.93	28.04	27.70	-	2,369
May 22, 2025	28.01	28.07	28.01	28.04	27.70	-0.04%	3,089
May 21, 2025	28.30	28.30	28.01	28.05	27.71	-0.42%	6,517
May 20, 2025	28.11	28.25	28.07	28.17	27.83	0.54%	5,667
May 19, 2025	27.83	28.02	27.83	28.02	27.68	0.99%	1,640
May 16, 2025	27.71	27.78	27.62	27.75	27.40	0.71%	5,054
May 15, 2025	27.62	27.69	27.55	27.55	27.21	0.62%	4,358
May 14, 2025	27.42	27.42	27.35	27.38	27.04	-0.46%	918
May 13, 2025	27.39	27.51	27.39	27.51	27.17	0.46%	2,839
May 12, 2025	27.33	27.38	27.30	27.38	27.04	0.23%	3,813
May 9, 2025	27.36	27.36	27.29	27.32	26.98	0.33%	2,668
May 8, 2025	27.29	27.29	27.21	27.23	26.89	-0.54%	1,653
May 7, 2025	27.40	27.40	27.22	27.37	27.04	0.15%	4,650
May 6, 2025	27.47	27.47	27.33	27.33	27.00	-0.49%	3,358
May 5, 2025	27.58	27.58	27.47	27.47	27.13	0.20%	1,682
May 2, 2025	27.23	27.41	27.23	27.41	27.07	1.48%	3,268
May 1, 2025	27.05	27.11	26.99	27.01	26.68	-0.42%	2,859

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.