Skip to main content
Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
26.30
+0.31 (1.19%)
Dec 20, 2024, 3:31 PM EST - Market closed

STXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8726.4025.8726.2526.251.01%2,527
Dec 19, 202426.2426.2525.9825.9925.99-0.40%2,789
Dec 18, 202427.1927.1926.0726.1026.10-3.78%5,303
Dec 17, 202427.2827.2827.1027.1227.12-1.09%2,776
Dec 16, 202427.3627.5727.3627.4227.420.16%6,950
Dec 13, 202427.4427.4427.3227.3827.38-0.60%2,082
Dec 12, 202427.6627.6627.5427.5427.54-0.46%3,355
Dec 11, 202427.6127.7227.6127.6727.670.65%2,296
Dec 10, 202427.7727.7727.4827.4927.49-1.01%7,064
Dec 9, 202428.0828.0827.7727.7727.77-0.64%2,692
Dec 6, 202428.0028.0027.9027.9527.950.13%4,261
Dec 5, 202428.0128.0127.9127.9127.91-0.86%1,002
Dec 4, 202428.0628.1628.0628.1628.160.33%1,469
Dec 3, 202428.0828.1428.0228.0628.06-0.14%4,521
Dec 2, 202428.1728.1728.1028.1028.10-0.71%4,111
Nov 29, 202428.2828.3128.2128.3028.300.53%1,970
Nov 27, 202428.2428.2428.1528.1528.15-0.33%3,892
Nov 26, 202428.2428.2528.1728.2528.25-0.37%4,491
Nov 25, 202428.2528.4928.2528.3528.351.39%8,266
Nov 22, 202427.8527.9627.8427.9627.961.39%2,820
Nov 21, 202427.2527.6327.2527.5827.581.76%3,482
Nov 20, 202426.8627.1026.8627.1027.100.62%3,560
Nov 19, 202426.6326.9526.6326.9426.940.39%3,871
Nov 18, 202426.7926.8926.7626.8326.830.34%3,453
Nov 15, 202426.9727.0026.7126.7426.74-1.12%10,546
Nov 14, 202427.2527.2927.0027.0427.04-0.95%7,240
Nov 13, 202427.5527.5727.3027.3027.30-0.30%4,652
Nov 12, 202427.5727.6627.3327.3827.38-1.04%2,871
Nov 11, 202427.6527.7927.6527.6727.670.76%5,082
Nov 8, 202427.3027.4827.3027.4627.460.40%6,885
Nov 7, 202427.3427.3827.3327.3527.350.15%9,463
Nov 6, 202427.3927.3927.0227.3127.313.64%4,528
Nov 5, 202426.1326.3526.1326.3526.351.53%3,081
Nov 4, 202425.8826.1125.8825.9525.950.29%1,638
Nov 1, 202426.0626.0825.8825.8825.880.15%4,544
Oct 31, 202426.0526.0825.8425.8425.84-1.37%4,748
Oct 30, 202426.1126.3526.1126.2026.200.13%3,083
Oct 29, 202426.1326.1726.1126.1726.17-0.11%3,746
Oct 28, 202426.2226.2226.1926.2026.201.03%8,588
Oct 25, 202426.1626.1625.9325.9325.93-0.54%3,891
Oct 24, 202426.1226.1726.0426.0726.070.12%2,262
Oct 23, 202426.0926.1426.0126.0426.04-0.53%3,139
Oct 22, 202426.1326.2026.1326.1826.18-0.48%1,834
Oct 21, 202426.5826.5826.3126.3126.31-1.16%1,835
Oct 18, 202426.5426.6326.5426.6226.620.17%3,641
Oct 17, 202426.6126.6226.5526.5726.57-0.08%3,331
Oct 16, 202426.5226.6226.5226.5926.590.80%4,457
Oct 15, 202426.5626.6226.3826.3826.38-0.23%5,247
Oct 14, 202426.2626.4426.2626.4426.440.62%2,119
Oct 11, 202425.9426.2825.9426.2826.281.44%1,599
Oct 10, 202425.8725.9425.7925.9025.90-0.22%4,888
Oct 9, 202425.8626.0225.8125.9625.960.39%4,783
Oct 8, 202425.7725.9025.7625.8625.860.33%3,954
Oct 7, 202425.8525.8525.7225.7825.78-0.74%2,865
Oct 4, 202425.9725.9725.8525.9725.971.04%1,728
Oct 3, 202425.6125.7025.6125.7025.70-0.31%3,141
Oct 2, 202425.8425.8425.7825.7825.780.02%1,687
Oct 1, 202425.8825.9225.7825.7825.78-0.84%3,282
Sep 30, 202425.9025.9925.8525.9925.990.10%4,306
Sep 27, 202426.0526.0625.8825.9725.970.03%1,388
Sep 26, 202425.9826.0425.9325.9625.880.85%2,658
Sep 25, 202425.9125.9125.7425.7425.66-1.03%2,645
Sep 24, 202425.9226.0225.9226.0125.930.45%1,980
Sep 23, 202425.9525.9725.8925.8925.810.21%2,344
Sep 20, 202425.9325.9325.7925.8425.76-0.50%1,654
Sep 19, 202426.0126.0125.8825.9725.891.67%2,318
Sep 18, 202425.5525.8525.4825.5425.460.04%8,084
Sep 17, 202425.5425.6825.4725.5325.450.43%2,734
Sep 16, 202425.3425.4225.3425.4225.340.67%1,680
Sep 13, 202425.2225.2625.2025.2525.171.66%4,522
Sep 12, 202424.5924.8524.5924.8424.760.80%1,448
Sep 11, 202424.3424.6424.0724.6424.560.77%11,712
Sep 10, 202424.4324.4624.3824.4524.38-0.22%4,021
Sep 9, 202424.5924.6624.5124.5124.430.65%1,357
Sep 6, 202424.7424.7424.3324.3524.27-1.23%2,410
Sep 5, 202424.7924.8524.6024.6524.57-0.56%5,106
Sep 4, 202424.8925.0024.7924.7924.71-0.32%6,018
Sep 3, 202425.3625.4724.8324.8724.79-2.66%8,056
Aug 30, 202425.4425.5525.2425.5525.470.71%2,861
Aug 29, 202425.3125.5525.3125.3725.290.44%2,866
Aug 28, 202425.3625.3725.1825.2625.18-0.60%3,333
Aug 27, 202425.3525.4225.3125.4125.33-0.04%5,561
Aug 26, 202425.5925.6725.4225.4225.34-0.36%1,485
Aug 23, 202425.4525.5325.4325.5125.432.20%2,756
Aug 22, 202425.0925.0924.9624.9624.89-0.64%762
Aug 21, 202424.9525.1224.9525.1225.041.34%2,433
Aug 20, 202424.9924.9924.7824.7924.71-0.79%1,789
Aug 19, 202424.9624.9924.9624.9924.910.72%439
Aug 16, 202424.7224.8124.7024.8124.730.24%1,313
Aug 15, 202424.8124.8324.7524.7524.671.70%4,066
Aug 14, 202424.3124.3524.2824.3424.26-0.01%11,446
Aug 13, 202424.1024.3424.1024.3424.271.70%1,643
Aug 12, 202424.1824.1823.9323.9323.86-0.61%3,850
Aug 9, 202424.0424.0824.0324.0824.010.21%1,389
Aug 8, 202423.7224.0323.7224.0323.962.39%1,816
Aug 7, 202423.7223.7223.4723.4723.40-0.97%1,067
Aug 6, 202423.5423.9023.5423.7023.631.06%1,227
Aug 5, 202423.0123.5723.0123.4523.38-2.81%3,167
Aug 2, 202424.1424.1523.9024.1324.05-2.63%4,063
Aug 1, 202425.3725.3724.7024.7824.70-2.13%9,780