Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.37
-0.06 (-0.27%)
At close: Sep 17, 2025, 4:00 PM EDT
20.37
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.51 | 20.51 | 20.40 | 20.43 | 20.43 | -0.02% | 11,849 |
| Sep 15, 2025 | 20.38 | 20.44 | 20.38 | 20.44 | 20.44 | 0.37% | 7,561 |
| Sep 12, 2025 | 20.44 | 20.44 | 20.35 | 20.36 | 20.36 | -0.17% | 16,048 |
| Sep 11, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.40 | 0.17% | 12,901 |
| Sep 10, 2025 | 20.36 | 20.44 | 20.34 | 20.36 | 20.36 | 0.05% | 11,319 |
| Sep 9, 2025 | 20.39 | 20.39 | 20.34 | 20.35 | 20.35 | -0.07% | 25,263 |
| Sep 8, 2025 | 20.29 | 20.41 | 20.29 | 20.37 | 20.37 | 0.15% | 12,614 |
| Sep 5, 2025 | 20.27 | 20.38 | 20.27 | 20.34 | 20.34 | 0.42% | 17,404 |
| Sep 4, 2025 | 20.20 | 20.28 | 20.17 | 20.25 | 20.25 | 0.35% | 13,808 |
| Sep 3, 2025 | 20.18 | 20.23 | 20.18 | 20.18 | 20.18 | 0.35% | 13,611 |
| Sep 2, 2025 | 20.07 | 20.13 | 20.07 | 20.11 | 20.11 | -0.42% | 18,328 |
| Aug 29, 2025 | 20.21 | 20.23 | 20.17 | 20.20 | 20.20 | 0.20% | 8,119 |
| Aug 28, 2025 | 20.18 | 20.19 | 20.10 | 20.16 | 20.16 | -0.64% | 116,226 |
| Aug 27, 2025 | 20.26 | 20.29 | 20.22 | 20.29 | 20.17 | 0.10% | 184,027 |
| Aug 26, 2025 | 20.24 | 20.27 | 20.20 | 20.27 | 20.15 | - | 10,771 |
| Aug 25, 2025 | 20.21 | 20.28 | 20.21 | 20.27 | 20.15 | 0.12% | 10,079 |
| Aug 22, 2025 | 20.24 | 20.29 | 20.18 | 20.24 | 20.13 | 0.45% | 12,740 |
| Aug 21, 2025 | 20.12 | 20.17 | 20.12 | 20.15 | 20.04 | -0.05% | 5,486 |
| Aug 20, 2025 | 20.22 | 20.22 | 20.15 | 20.16 | 20.05 | -0.05% | 89,784 |
| Aug 19, 2025 | 20.16 | 20.19 | 20.14 | 20.17 | 20.06 | 0.02% | 20,477 |
| Aug 18, 2025 | 20.14 | 20.17 | 20.12 | 20.17 | 20.05 | 0.05% | 6,545 |
| Aug 15, 2025 | 20.16 | 20.19 | 20.14 | 20.16 | 20.04 | -0.44% | 11,765 |
| Aug 14, 2025 | 20.28 | 20.28 | 20.21 | 20.25 | 20.13 | -0.15% | 5,332 |
| Aug 13, 2025 | 20.28 | 20.29 | 20.27 | 20.28 | 20.16 | 0.22% | 14,745 |
| Aug 12, 2025 | 20.29 | 20.29 | 20.20 | 20.23 | 20.12 | -0.05% | 32,947 |
| Aug 11, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.13 | 0.02% | 32,766 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.18 | 20.24 | 20.12 | -0.10% | 12,202 |
| Aug 7, 2025 | 20.26 | 20.27 | 20.23 | 20.26 | 20.14 | 0.08% | 8,451 |
| Aug 6, 2025 | 20.15 | 20.24 | 20.15 | 20.24 | 20.13 | -0.10% | 5,971 |
| Aug 5, 2025 | 20.17 | 20.27 | 20.17 | 20.26 | 20.15 | 0.05% | 927,326 |
| Aug 4, 2025 | 20.23 | 20.27 | 20.22 | 20.25 | 20.14 | 0.12% | 16,410 |
| Aug 1, 2025 | 20.16 | 20.24 | 20.16 | 20.23 | 20.11 | 0.85% | 7,542 |
| Jul 31, 2025 | 20.08 | 20.09 | 20.05 | 20.06 | 19.94 | 0.02% | 10,182 |
| Jul 30, 2025 | 20.05 | 20.07 | 20.05 | 20.05 | 19.94 | -0.59% | 12,886 |
| Jul 29, 2025 | 20.13 | 20.18 | 20.11 | 20.17 | 20.00 | 0.27% | 13,774 |
| Jul 28, 2025 | 20.08 | 20.16 | 20.08 | 20.12 | 19.94 | -0.05% | 20,215 |
| Jul 25, 2025 | 20.07 | 20.16 | 20.07 | 20.13 | 19.95 | 0.02% | 20,810 |
| Jul 24, 2025 | 20.20 | 20.20 | 20.07 | 20.12 | 19.95 | -0.22% | 56,118 |
| Jul 23, 2025 | 20.14 | 20.21 | 20.09 | 20.17 | 19.99 | -0.02% | 28,943 |
| Jul 22, 2025 | 20.14 | 20.18 | 20.14 | 20.17 | 20.00 | 0.15% | 22,743 |
| Jul 21, 2025 | 20.17 | 20.57 | 20.13 | 20.14 | 19.97 | 0.32% | 481,290 |
| Jul 18, 2025 | 20.09 | 20.10 | 20.05 | 20.08 | 19.90 | 0.03% | 9,617 |
| Jul 17, 2025 | 20.05 | 20.08 | 20.03 | 20.07 | 19.90 | 0.09% | 18,360 |
| Jul 16, 2025 | 20.03 | 20.06 | 19.98 | 20.05 | 19.88 | 0.15% | 33,507 |
| Jul 15, 2025 | 20.06 | 20.06 | 20.01 | 20.02 | 19.85 | -0.25% | 9,109 |
| Jul 14, 2025 | 20.08 | 20.11 | 20.03 | 20.07 | 19.90 | 0.02% | 100,757 |
| Jul 11, 2025 | 20.02 | 20.09 | 20.02 | 20.07 | 19.89 | -0.37% | 5,587 |
| Jul 10, 2025 | 20.12 | 20.15 | 20.09 | 20.14 | 19.97 | 0.09% | 6,386 |
| Jul 9, 2025 | 20.00 | 20.13 | 20.00 | 20.12 | 19.95 | 0.42% | 9,492 |
| Jul 8, 2025 | 20.08 | 20.08 | 19.99 | 20.04 | 19.86 | -0.20% | 13,904 |