Skip to main content
Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
27.53
+0.39 (1.44%)
Jan 21, 2025, 3:16 PM EST - Market closed

STXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202527.1427.2327.1427.1427.140.41%1,923
Jan 16, 202526.8627.0526.8327.0327.030.78%5,069
Jan 15, 202526.9526.9926.8226.8226.821.44%2,260
Jan 14, 202526.3426.5226.3426.4426.441.07%14,291
Jan 13, 202525.7826.1625.7826.1626.160.72%1,942
Jan 10, 202525.9226.0525.9025.9725.97-1.18%5,399
Jan 8, 202526.0626.2826.0626.2826.280.17%1,038
Jan 7, 202526.5426.5426.1526.2426.24-0.73%8,997
Jan 6, 202526.6926.6926.4326.4326.430.24%4,429
Jan 3, 202526.1326.3726.0826.3726.371.29%3,180
Jan 2, 202526.1826.3425.9426.0326.030.07%2,894
Dec 31, 202426.1326.2025.9926.0126.01-0.06%1,646
Dec 30, 202425.9426.0725.7926.0326.03-1.04%2,468
Dec 27, 202426.4326.4326.2226.3026.21-1.13%4,086
Dec 26, 202426.5426.6026.5426.6026.500.40%2,914
Dec 24, 202426.4026.4926.4026.4926.400.70%886
Dec 23, 202426.2126.3126.0826.3126.220.22%2,957
Dec 20, 202425.8726.4025.8726.2526.161.01%2,527
Dec 19, 202426.2426.2525.9825.9925.90-0.40%2,789
Dec 18, 202427.1927.1926.0726.1026.00-3.78%5,303
Dec 17, 202427.2827.2827.1027.1227.02-1.09%2,776
Dec 16, 202427.3627.5727.3627.4227.320.16%6,950
Dec 13, 202427.4427.4427.3227.3827.28-0.60%2,082
Dec 12, 202427.6627.6627.5427.5427.44-0.46%3,355
Dec 11, 202427.6127.7227.6127.6727.570.65%2,296
Dec 10, 202427.7727.7727.4827.4927.39-1.01%7,064
Dec 9, 202428.0828.0827.7727.7727.67-0.64%2,692
Dec 6, 202428.0028.0027.9027.9527.850.13%4,261
Dec 5, 202428.0128.0127.9127.9127.81-0.86%1,002
Dec 4, 202428.0628.1628.0628.1628.050.33%1,469
Dec 3, 202428.0828.1428.0228.0627.96-0.14%4,521
Dec 2, 202428.1728.1728.1028.1028.00-0.71%4,111
Nov 29, 202428.2828.3128.2128.3028.200.53%1,970
Nov 27, 202428.2428.2428.1528.1528.05-0.33%3,892
Nov 26, 202428.2428.2528.1728.2528.14-0.37%4,491
Nov 25, 202428.2528.4928.2528.3528.251.39%8,266
Nov 22, 202427.8527.9627.8427.9627.861.39%2,820
Nov 21, 202427.2527.6327.2527.5827.481.76%3,482
Nov 20, 202426.8627.1026.8627.1027.000.62%3,560
Nov 19, 202426.6326.9526.6326.9426.840.39%3,871
Nov 18, 202426.7926.8926.7626.8326.730.34%3,453
Nov 15, 202426.9727.0026.7126.7426.64-1.12%10,546
Nov 14, 202427.2527.2927.0027.0426.94-0.95%7,240
Nov 13, 202427.5527.5727.3027.3027.20-0.30%4,652
Nov 12, 202427.5727.6627.3327.3827.28-1.04%2,871
Nov 11, 202427.6527.7927.6527.6727.570.76%5,082
Nov 8, 202427.3027.4827.3027.4627.360.40%6,885
Nov 7, 202427.3427.3827.3327.3527.250.15%9,463
Nov 6, 202427.3927.3927.0227.3127.213.64%4,528
Nov 5, 202426.1326.3526.1326.3526.261.53%3,081
Nov 4, 202425.8826.1125.8825.9525.860.29%1,638
Nov 1, 202426.0626.0825.8825.8825.790.15%4,544
Oct 31, 202426.0526.0825.8425.8425.75-1.37%4,748
Oct 30, 202426.1126.3526.1126.2026.110.13%3,083
Oct 29, 202426.1326.1726.1126.1726.07-0.11%3,746
Oct 28, 202426.2226.2226.1926.2026.101.03%8,588
Oct 25, 202426.1626.1625.9325.9325.84-0.54%3,891
Oct 24, 202426.1226.1726.0426.0725.980.12%2,262
Oct 23, 202426.0926.1426.0126.0425.95-0.53%3,139
Oct 22, 202426.1326.2026.1326.1826.09-0.48%1,834
Oct 21, 202426.5826.5826.3126.3126.21-1.16%1,835
Oct 18, 202426.5426.6326.5426.6226.520.17%3,641
Oct 17, 202426.6126.6226.5526.5726.47-0.08%3,331
Oct 16, 202426.5226.6226.5226.5926.490.80%4,457
Oct 15, 202426.5626.6226.3826.3826.29-0.23%5,247
Oct 14, 202426.2626.4426.2626.4426.350.62%2,119
Oct 11, 202425.9426.2825.9426.2826.181.44%1,599
Oct 10, 202425.8725.9425.7925.9025.81-0.22%4,888
Oct 9, 202425.8626.0225.8125.9625.870.39%4,783
Oct 8, 202425.7725.9025.7625.8625.770.33%3,954
Oct 7, 202425.8525.8525.7225.7825.68-0.74%2,865
Oct 4, 202425.9725.9725.8525.9725.871.04%1,728
Oct 3, 202425.6125.7025.6125.7025.61-0.31%3,141
Oct 2, 202425.8425.8425.7825.7825.690.02%1,687
Oct 1, 202425.8825.9225.7825.7825.68-0.84%3,282
Sep 30, 202425.9025.9925.8525.9925.900.10%4,306
Sep 27, 202426.0526.0625.8825.9725.870.03%1,388
Sep 26, 202425.9826.0425.9325.9625.790.85%2,658
Sep 25, 202425.9125.9125.7425.7425.57-1.03%2,645
Sep 24, 202425.9226.0225.9226.0125.830.45%1,980
Sep 23, 202425.9525.9725.8925.8925.720.21%2,344
Sep 20, 202425.9325.9325.7925.8425.66-0.50%1,654
Sep 19, 202426.0126.0125.8825.9725.791.67%2,318
Sep 18, 202425.5525.8525.4825.5425.370.04%8,084
Sep 17, 202425.5425.6825.4725.5325.360.43%2,734
Sep 16, 202425.3425.4225.3425.4225.250.67%1,680
Sep 13, 202425.2225.2625.2025.2525.081.66%4,522
Sep 12, 202424.5924.8524.5924.8424.670.80%1,448
Sep 11, 202424.3424.6424.0724.6424.480.77%11,712
Sep 10, 202424.4324.4624.3824.4524.29-0.22%4,021
Sep 9, 202424.5924.6624.5124.5124.340.65%1,357
Sep 6, 202424.7424.7424.3324.3524.18-1.23%2,410
Sep 5, 202424.7924.8524.6024.6524.49-0.56%5,106
Sep 4, 202424.8925.0024.7924.7924.62-0.32%6,018
Sep 3, 202425.3625.4724.8324.8724.70-2.66%8,056
Aug 30, 202425.4425.5525.2425.5525.380.71%2,861
Aug 29, 202425.3125.5525.3125.3725.200.44%2,866
Aug 28, 202425.3625.3725.1825.2625.09-0.60%3,333
Aug 27, 202425.3525.4225.3125.4125.24-0.04%5,561
Aug 26, 202425.5925.6725.4225.4225.25-0.36%1,485