Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.10
+0.01 (0.03%)
Mar 31, 2025, 3:25 PM EDT - Market open
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.07 | 20.11 | 20.05 | 20.09 | 20.09 | 0.02% | 13,237 |
| Mar 27, 2025 | 20.10 | 20.11 | 20.06 | 20.09 | 20.01 | -0.09% | 11,457 |
| Mar 26, 2025 | 20.12 | 20.15 | 20.09 | 20.11 | 20.02 | -0.23% | 18,620 |
| Mar 25, 2025 | 20.18 | 20.18 | 20.14 | 20.16 | 20.07 | 0.15% | 6,453 |
| Mar 24, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 20.04 | -0.27% | 29,729 |
| Mar 21, 2025 | 20.22 | 20.22 | 20.16 | 20.18 | 20.10 | -0.20% | 6,632 |
| Mar 20, 2025 | 20.22 | 20.24 | 20.18 | 20.22 | 20.14 | 0.17% | 22,068 |
| Mar 19, 2025 | 20.03 | 20.19 | 20.03 | 20.19 | 20.10 | 0.28% | 15,574 |
| Mar 18, 2025 | 20.13 | 20.15 | 20.10 | 20.13 | 20.05 | -0.05% | 10,974 |
| Mar 17, 2025 | 20.12 | 20.17 | 20.11 | 20.14 | 20.06 | 0.20% | 31,344 |
| Mar 14, 2025 | 20.05 | 20.14 | 20.05 | 20.10 | 20.02 | -0.15% | 20,981 |
| Mar 13, 2025 | 20.02 | 20.15 | 20.02 | 20.13 | 20.05 | 0.25% | 32,617 |
| Mar 12, 2025 | 20.11 | 20.11 | 20.06 | 20.08 | 20.00 | -0.15% | 24,714 |
| Mar 11, 2025 | 20.10 | 20.17 | 20.10 | 20.11 | 20.03 | -0.15% | 131,476 |
| Mar 10, 2025 | 20.11 | 20.20 | 20.11 | 20.14 | 20.06 | 0.15% | 17,997 |
| Mar 7, 2025 | 20.18 | 20.22 | 20.09 | 20.11 | 20.03 | -0.17% | 20,603 |
| Mar 6, 2025 | 20.03 | 20.15 | 20.03 | 20.14 | 20.06 | - | 17,797 |
| Mar 5, 2025 | 20.21 | 20.21 | 20.13 | 20.15 | 20.06 | -0.26% | 10,612 |
| Mar 4, 2025 | 20.27 | 20.28 | 20.17 | 20.20 | 20.11 | -0.22% | 41,437 |
| Mar 3, 2025 | 20.15 | 20.25 | 20.15 | 20.24 | 20.16 | 0.25% | 83,329 |
| Feb 28, 2025 | 20.25 | 20.25 | 20.14 | 20.19 | 20.11 | 0.21% | 11,099 |
| Feb 27, 2025 | 20.10 | 20.15 | 20.09 | 20.15 | 20.07 | -0.25% | 13,845 |
| Feb 26, 2025 | 20.08 | 20.22 | 20.08 | 20.20 | 20.04 | 0.22% | 13,891 |
| Feb 25, 2025 | 20.00 | 20.17 | 20.00 | 20.16 | 20.00 | 0.52% | 23,616 |
| Feb 24, 2025 | 20.02 | 20.12 | 20.02 | 20.05 | 19.90 | 0.30% | 24,537 |
| Feb 21, 2025 | 19.96 | 19.99 | 19.95 | 19.99 | 19.84 | 0.28% | 9,398 |
| Feb 20, 2025 | 19.91 | 19.94 | 19.88 | 19.93 | 19.78 | 0.25% | 27,625 |
| Feb 19, 2025 | 19.86 | 19.90 | 19.86 | 19.89 | 19.73 | 0.04% | 19,340 |
| Feb 18, 2025 | 19.98 | 19.98 | 19.84 | 19.88 | 19.72 | -0.24% | 12,351 |
| Feb 14, 2025 | 19.91 | 19.95 | 19.90 | 19.93 | 19.77 | 0.41% | 15,901 |
| Feb 13, 2025 | 19.90 | 19.90 | 19.81 | 19.84 | 19.69 | 0.43% | 18,440 |
| Feb 12, 2025 | 19.90 | 19.90 | 19.72 | 19.76 | 19.61 | -0.53% | 14,444 |
| Feb 11, 2025 | 19.86 | 19.88 | 19.85 | 19.87 | 19.71 | -0.15% | 12,620 |
| Feb 10, 2025 | 19.92 | 19.93 | 19.90 | 19.90 | 19.74 | -0.05% | 9,540 |
| Feb 7, 2025 | 19.89 | 19.91 | 19.88 | 19.91 | 19.75 | -0.32% | 12,529 |
| Feb 6, 2025 | 19.95 | 19.97 | 19.93 | 19.97 | 19.81 | 0.12% | 12,123 |
| Feb 5, 2025 | 19.91 | 19.98 | 19.91 | 19.95 | 19.79 | 0.40% | 27,147 |
| Feb 4, 2025 | 19.81 | 19.87 | 19.81 | 19.87 | 19.71 | 0.23% | 10,652 |
| Feb 3, 2025 | 19.89 | 19.89 | 19.81 | 19.82 | 19.67 | -0.04% | 20,638 |
| Jan 31, 2025 | 19.88 | 19.88 | 19.82 | 19.83 | 19.67 | -0.19% | 22,211 |
| Jan 30, 2025 | 19.87 | 19.88 | 19.85 | 19.87 | 19.71 | -0.15% | 5,517 |
| Jan 29, 2025 | 19.98 | 19.98 | 19.86 | 19.90 | 19.68 | -0.13% | 20,892 |
| Jan 28, 2025 | 19.90 | 19.94 | 19.87 | 19.92 | 19.70 | -0.52% | 35,368 |
| Jan 27, 2025 | 19.91 | 20.02 | 19.81 | 20.02 | 19.80 | 1.23% | 21,536 |
| Jan 24, 2025 | 19.77 | 19.80 | 19.71 | 19.78 | 19.56 | 0.07% | 15,646 |
| Jan 23, 2025 | 19.68 | 19.80 | 19.68 | 19.77 | 19.55 | -0.16% | 9,562 |
| Jan 22, 2025 | 19.81 | 19.81 | 19.77 | 19.80 | 19.58 | -0.14% | 52,739 |
| Jan 21, 2025 | 19.81 | 19.83 | 19.79 | 19.83 | 19.61 | 0.24% | 12,782 |
| Jan 17, 2025 | 19.79 | 19.84 | 19.76 | 19.78 | 19.56 | 0.01% | 12,581 |
| Jan 16, 2025 | 19.72 | 19.79 | 19.62 | 19.78 | 19.56 | 0.35% | 43,687 |