Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
24.88
-0.07 (-0.30%)
At close: May 9, 2025, 4:00 PM
24.88
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
STXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 24.73 | 25.15 | 24.73 | 25.10 | 25.03 | 1.68% | 41,524 |
| Apr 1, 2025 | 24.56 | 24.70 | 24.34 | 24.69 | 24.62 | 0.47% | 4,747 |
| Mar 31, 2025 | 24.24 | 24.61 | 24.24 | 24.57 | 24.51 | 0.08% | 2,835 |
| Mar 28, 2025 | 24.98 | 24.98 | 24.45 | 24.55 | 24.49 | -1.80% | 3,995 |
| Mar 27, 2025 | 24.93 | 25.19 | 24.93 | 25.00 | 24.93 | -0.76% | 2,753 |
| Mar 26, 2025 | 25.41 | 25.41 | 25.15 | 25.19 | 25.13 | -0.81% | 3,281 |
| Mar 25, 2025 | 25.47 | 25.48 | 25.40 | 25.40 | 25.33 | -0.20% | 6,485 |
| Mar 24, 2025 | 25.20 | 25.45 | 25.15 | 25.45 | 25.38 | 2.58% | 8,227 |
| Mar 21, 2025 | 24.60 | 24.85 | 24.60 | 24.81 | 24.74 | -0.36% | 2,017 |
| Mar 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.83 | -0.55% | 352 |
| Mar 19, 2025 | 24.94 | 25.04 | 24.94 | 25.04 | 24.97 | 1.36% | 1,064 |
| Mar 18, 2025 | 24.75 | 24.76 | 24.64 | 24.70 | 24.64 | -1.00% | 1,522 |
| Mar 17, 2025 | 24.77 | 25.05 | 24.75 | 24.95 | 24.88 | 1.51% | 1,823 |
| Mar 14, 2025 | 24.28 | 24.58 | 24.28 | 24.58 | 24.51 | 2.63% | 2,935 |
| Mar 13, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.88 | -1.90% | 4,668 |
| Mar 12, 2025 | 24.59 | 24.59 | 24.26 | 24.41 | 24.35 | 0.20% | 3,620 |
| Mar 11, 2025 | 24.40 | 24.55 | 24.16 | 24.36 | 24.30 | -0.27% | 3,598 |
| Mar 10, 2025 | 24.76 | 24.78 | 24.35 | 24.43 | 24.36 | -2.57% | 11,235 |
| Mar 7, 2025 | 24.93 | 25.10 | 24.66 | 25.07 | 25.01 | 0.52% | 1,753 |
| Mar 6, 2025 | 25.26 | 25.32 | 24.94 | 24.94 | 24.88 | -1.91% | 1,641 |
| Mar 5, 2025 | 25.11 | 25.43 | 25.09 | 25.43 | 25.36 | 1.31% | 12,807 |
| Mar 4, 2025 | 25.12 | 25.14 | 24.78 | 25.10 | 25.03 | -1.36% | 16,214 |
| Mar 3, 2025 | 26.06 | 26.12 | 25.36 | 25.45 | 25.38 | -2.43% | 4,429 |
| Feb 28, 2025 | 25.85 | 26.08 | 25.79 | 26.08 | 26.01 | 0.95% | 1,631 |
| Feb 27, 2025 | 26.23 | 26.23 | 25.84 | 25.84 | 25.77 | -1.34% | 2,384 |