Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
25.54
-0.42 (-1.61%)
Jun 13, 2025, 4:00 PM - Market closed
STXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.72 | 25.80 | 25.54 | 25.54 | 25.54 | -1.61% | 6,713 |
| Jun 12, 2025 | 25.87 | 25.97 | 25.87 | 25.96 | 25.96 | -0.08% | 1,924 |
| Jun 11, 2025 | 25.93 | 25.98 | 25.93 | 25.98 | 25.98 | -0.25% | 2,604 |
| Jun 10, 2025 | 26.05 | 26.06 | 26.05 | 26.05 | 26.05 | 0.12% | 4,618 |
| Jun 9, 2025 | 26.00 | 26.05 | 26.00 | 26.02 | 26.02 | 0.10% | 651 |
| Jun 6, 2025 | 25.97 | 25.99 | 25.91 | 25.99 | 25.99 | 0.98% | 2,401 |
| Jun 5, 2025 | 25.69 | 25.90 | 25.69 | 25.74 | 25.74 | -0.29% | 2,147 |
| Jun 4, 2025 | 25.94 | 25.94 | 25.81 | 25.81 | 25.81 | -0.54% | 4,678 |
| Jun 3, 2025 | 25.60 | 25.95 | 25.60 | 25.95 | 25.95 | 1.17% | 5,481 |
| Jun 2, 2025 | 25.19 | 25.65 | 25.19 | 25.65 | 25.65 | 0.34% | 2,761 |
| May 30, 2025 | 25.45 | 25.59 | 25.38 | 25.56 | 25.56 | -0.15% | 1,354 |
| May 29, 2025 | 25.54 | 25.60 | 25.52 | 25.60 | 25.60 | 0.08% | 2,364 |
| May 28, 2025 | 25.87 | 25.87 | 25.58 | 25.58 | 25.58 | -1.04% | 2,031 |
| May 27, 2025 | 25.55 | 25.85 | 25.53 | 25.85 | 25.85 | 2.13% | 4,438 |
| May 23, 2025 | 25.13 | 25.37 | 25.13 | 25.31 | 25.31 | -0.08% | 3,650 |
| May 22, 2025 | 25.33 | 25.39 | 25.33 | 25.33 | 25.33 | -0.04% | 2,330 |
| May 21, 2025 | 25.82 | 25.82 | 25.34 | 25.34 | 25.34 | -2.55% | 706 |
| May 20, 2025 | 26.07 | 26.07 | 25.92 | 26.00 | 26.00 | -0.28% | 2,058 |
| May 19, 2025 | 25.87 | 26.10 | 25.87 | 26.08 | 26.08 | -0.28% | 2,833 |
| May 16, 2025 | 25.88 | 26.15 | 25.88 | 26.15 | 26.15 | 1.12% | 1,427 |
| May 15, 2025 | 25.69 | 25.86 | 25.69 | 25.86 | 25.86 | 0.15% | 3,234 |
| May 14, 2025 | 25.74 | 25.87 | 25.74 | 25.82 | 25.82 | -0.39% | 2,608 |
| May 13, 2025 | 25.97 | 26.01 | 25.92 | 25.92 | 25.92 | 0.43% | 6,254 |
| May 12, 2025 | 25.69 | 25.81 | 25.60 | 25.81 | 25.81 | 3.75% | 8,870 |
| May 9, 2025 | 24.90 | 24.91 | 24.86 | 24.88 | 24.88 | -0.30% | 2,438 |
| May 8, 2025 | 24.79 | 25.18 | 24.79 | 24.95 | 24.95 | 1.35% | 3,331 |
| May 7, 2025 | 24.68 | 24.68 | 24.61 | 24.62 | 24.62 | 0.44% | 1,308 |
| May 6, 2025 | 24.51 | 24.51 | 24.49 | 24.51 | 24.51 | -0.75% | 989 |
| May 5, 2025 | 24.79 | 24.79 | 24.69 | 24.69 | 24.69 | -0.25% | 522 |
| May 2, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2.42% | 485 |
| May 1, 2025 | 24.07 | 24.34 | 24.07 | 24.17 | 24.17 | 0.17% | 3,466 |
| Apr 30, 2025 | 23.66 | 24.13 | 23.66 | 24.13 | 24.13 | -0.21% | 6,300 |
| Apr 29, 2025 | 24.05 | 24.18 | 24.05 | 24.18 | 24.18 | 0.42% | 1,249 |
| Apr 28, 2025 | 24.07 | 24.17 | 23.86 | 24.08 | 24.08 | 0.67% | 1,168 |
| Apr 25, 2025 | 23.91 | 23.92 | 23.79 | 23.92 | 23.92 | -0.29% | 1,454 |
| Apr 24, 2025 | 23.59 | 23.99 | 23.59 | 23.99 | 23.99 | 2.11% | 628 |
| Apr 23, 2025 | 23.88 | 24.04 | 23.45 | 23.49 | 23.49 | 1.79% | 5,325 |
| Apr 22, 2025 | 22.83 | 23.08 | 22.82 | 23.08 | 23.08 | 2.64% | 4,241 |
| Apr 21, 2025 | 22.26 | 22.49 | 22.24 | 22.49 | 22.49 | -2.47% | 3,544 |
| Apr 17, 2025 | 22.97 | 23.20 | 22.92 | 23.06 | 23.06 | 0.74% | 2,287 |
| Apr 16, 2025 | 23.10 | 23.10 | 22.76 | 22.89 | 22.89 | -1.29% | 1,011 |
| Apr 15, 2025 | 23.34 | 23.34 | 23.18 | 23.18 | 23.18 | -0.12% | 8,776 |
| Apr 14, 2025 | 23.16 | 23.30 | 22.96 | 23.21 | 23.21 | 0.93% | 2,442 |
| Apr 11, 2025 | 22.67 | 23.00 | 22.54 | 23.00 | 22.94 | 1.54% | 1,920 |
| Apr 10, 2025 | 23.28 | 23.28 | 22.22 | 22.65 | 22.59 | -4.18% | 10,054 |
| Apr 9, 2025 | 21.73 | 23.64 | 21.42 | 23.64 | 23.58 | 9.44% | 4,671 |
| Apr 8, 2025 | 22.72 | 22.83 | 21.40 | 21.60 | 21.54 | -2.26% | 8,337 |
| Apr 7, 2025 | 21.25 | 22.33 | 21.24 | 22.10 | 22.04 | -1.16% | 10,054 |
| Apr 4, 2025 | 22.72 | 22.76 | 21.98 | 22.36 | 22.30 | -4.79% | 8,554 |
| Apr 3, 2025 | 24.40 | 24.40 | 23.49 | 23.49 | 23.42 | -6.43% | 7,525 |