Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
24.59
+0.04 (0.14%)
Mar 31, 2025, 3:25 PM EDT - Market open
STXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.04 | 24.63 | 24.02 | 24.62 | - | 0.29% | 2,535 |
| Mar 28, 2025 | 24.98 | 24.98 | 24.45 | 24.55 | 24.55 | -1.80% | 3,995 |
| Mar 27, 2025 | 24.93 | 25.19 | 24.93 | 25.00 | 25.00 | -0.76% | 2,753 |
| Mar 26, 2025 | 25.41 | 25.41 | 25.15 | 25.19 | 25.19 | -0.81% | 3,281 |
| Mar 25, 2025 | 25.47 | 25.48 | 25.40 | 25.40 | 25.40 | -0.20% | 6,485 |
| Mar 24, 2025 | 25.20 | 25.45 | 25.15 | 25.45 | 25.45 | 2.58% | 8,227 |
| Mar 21, 2025 | 24.60 | 24.85 | 24.60 | 24.81 | 24.81 | -0.36% | 2,017 |
| Mar 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.55% | 352 |
| Mar 19, 2025 | 24.94 | 25.04 | 24.94 | 25.04 | 25.04 | 1.36% | 1,064 |
| Mar 18, 2025 | 24.75 | 24.76 | 24.64 | 24.70 | 24.70 | -1.00% | 1,522 |
| Mar 17, 2025 | 24.77 | 25.05 | 24.75 | 24.95 | 24.95 | 1.51% | 1,823 |
| Mar 14, 2025 | 24.28 | 24.58 | 24.28 | 24.58 | 24.58 | 2.63% | 2,935 |
| Mar 13, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | -1.90% | 4,668 |
| Mar 12, 2025 | 24.59 | 24.59 | 24.26 | 24.41 | 24.41 | 0.20% | 3,620 |
| Mar 11, 2025 | 24.40 | 24.55 | 24.16 | 24.36 | 24.36 | -0.27% | 3,598 |
| Mar 10, 2025 | 24.76 | 24.78 | 24.35 | 24.43 | 24.43 | -2.57% | 11,235 |
| Mar 7, 2025 | 24.93 | 25.10 | 24.66 | 25.07 | 25.07 | 0.52% | 1,753 |
| Mar 6, 2025 | 25.26 | 25.32 | 24.94 | 24.94 | 24.94 | -1.91% | 1,641 |
| Mar 5, 2025 | 25.11 | 25.43 | 25.09 | 25.43 | 25.43 | 1.31% | 12,807 |
| Mar 4, 2025 | 25.12 | 25.14 | 24.78 | 25.10 | 25.10 | -1.36% | 16,214 |
| Mar 3, 2025 | 26.06 | 26.12 | 25.36 | 25.45 | 25.45 | -2.43% | 4,429 |
| Feb 28, 2025 | 25.85 | 26.08 | 25.79 | 26.08 | 26.08 | 0.95% | 1,631 |
| Feb 27, 2025 | 26.23 | 26.23 | 25.84 | 25.84 | 25.84 | -1.34% | 2,384 |
| Feb 26, 2025 | 26.23 | 26.42 | 26.15 | 26.19 | 26.19 | 0.43% | 17,721 |
| Feb 25, 2025 | 26.14 | 26.18 | 25.90 | 26.07 | 26.07 | -0.29% | 14,495 |
| Feb 24, 2025 | 26.25 | 26.30 | 26.08 | 26.15 | 26.15 | -0.24% | 27,402 |
| Feb 21, 2025 | 27.01 | 27.01 | 26.13 | 26.21 | 26.21 | -2.62% | 18,967 |
| Feb 20, 2025 | 27.09 | 27.09 | 26.78 | 26.92 | 26.92 | -0.79% | 4,230 |
| Feb 19, 2025 | 27.08 | 27.17 | 27.08 | 27.13 | 27.13 | -0.49% | 3,816 |
| Feb 18, 2025 | 27.17 | 27.26 | 27.16 | 27.26 | 27.26 | 0.49% | 2,360 |
| Feb 14, 2025 | 27.14 | 27.20 | 27.10 | 27.13 | 27.13 | 0.06% | 6,249 |
| Feb 13, 2025 | 26.91 | 27.12 | 26.91 | 27.11 | 27.11 | 1.27% | 5,089 |
| Feb 12, 2025 | 26.67 | 26.78 | 26.67 | 26.77 | 26.77 | -0.65% | 2,624 |
| Feb 11, 2025 | 26.94 | 26.98 | 26.91 | 26.95 | 26.95 | -0.67% | 2,342 |
| Feb 10, 2025 | 27.22 | 27.22 | 27.13 | 27.13 | 27.13 | 0.29% | 634 |
| Feb 7, 2025 | 27.30 | 27.32 | 27.05 | 27.05 | 27.05 | -0.86% | 922 |
| Feb 6, 2025 | 27.47 | 27.47 | 27.14 | 27.29 | 27.29 | -0.13% | 2,924 |
| Feb 5, 2025 | 27.21 | 27.32 | 27.19 | 27.32 | 27.32 | 0.74% | 2,480 |
| Feb 4, 2025 | 26.96 | 27.14 | 26.96 | 27.12 | 27.12 | 0.55% | 13,844 |
| Feb 3, 2025 | 26.68 | 27.08 | 26.60 | 26.97 | 26.97 | -1.12% | 26,085 |
| Jan 31, 2025 | 27.53 | 27.59 | 27.24 | 27.28 | 27.28 | -0.81% | 5,607 |
| Jan 30, 2025 | 27.41 | 27.52 | 27.41 | 27.50 | 27.50 | 1.05% | 9,148 |
| Jan 29, 2025 | 27.32 | 27.41 | 27.14 | 27.22 | 27.22 | -0.38% | 2,838 |
| Jan 28, 2025 | 27.35 | 27.36 | 27.19 | 27.32 | 27.32 | 0.62% | 3,555 |
| Jan 27, 2025 | 27.46 | 27.46 | 27.15 | 27.15 | 27.15 | -1.30% | 2,131 |
| Jan 24, 2025 | 27.56 | 27.56 | 27.51 | 27.51 | 27.51 | - | 1,202 |
| Jan 23, 2025 | 27.33 | 27.52 | 27.33 | 27.51 | 27.51 | 0.22% | 3,547 |
| Jan 22, 2025 | 27.50 | 27.51 | 27.44 | 27.45 | 27.45 | -0.29% | 2,345 |
| Jan 21, 2025 | 27.36 | 27.53 | 27.27 | 27.53 | 27.53 | 1.44% | 8,855 |
| Jan 17, 2025 | 27.14 | 27.23 | 27.14 | 27.14 | 27.14 | 0.41% | 1,923 |