Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
19.95
+0.06 (0.30%)
Apr 24, 2025, 4:00 PM EDT - Market closed
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.04 | 20.06 | 19.96 | 20.02 | 20.02 | 0.35% | 2,485 |
| Apr 23, 2025 | 19.90 | 20.04 | 19.90 | 19.95 | 19.95 | 0.32% | 15,061 |
| Apr 22, 2025 | 19.90 | 19.98 | 19.86 | 19.89 | 19.89 | -0.13% | 16,417 |
| Apr 21, 2025 | 19.97 | 19.97 | 19.86 | 19.91 | 19.91 | -0.10% | 14,072 |
| Apr 17, 2025 | 20.03 | 20.03 | 19.93 | 19.93 | 19.93 | -0.40% | 8,923 |
| Apr 16, 2025 | 20.09 | 20.09 | 19.94 | 20.01 | 20.01 | 0.40% | 5,076 |
| Apr 15, 2025 | 20.00 | 20.00 | 19.93 | 19.93 | 19.93 | 0.35% | 16,824 |
| Apr 14, 2025 | 20.04 | 20.04 | 19.78 | 19.86 | 19.86 | 0.35% | 4,454 |
| Apr 11, 2025 | 19.84 | 19.91 | 19.63 | 19.79 | 19.79 | -0.95% | 6,021 |
| Apr 10, 2025 | 20.10 | 20.21 | 19.77 | 19.98 | 19.98 | 0.18% | 13,250 |
| Apr 9, 2025 | 19.93 | 21.38 | 19.61 | 19.95 | 19.95 | -0.27% | 21,895 |
| Apr 8, 2025 | 20.06 | 20.12 | 20.00 | 20.00 | 20.00 | -0.65% | 32,649 |
| Apr 7, 2025 | 20.37 | 20.45 | 20.13 | 20.13 | 20.13 | -0.98% | 50,754 |
| Apr 4, 2025 | 20.23 | 20.42 | 20.23 | 20.33 | 20.33 | 0.12% | 23,298 |
| Apr 3, 2025 | 20.26 | 20.33 | 20.18 | 20.31 | 20.31 | 0.67% | 13,809 |
| Apr 2, 2025 | 20.20 | 20.21 | 20.13 | 20.17 | 20.17 | -0.02% | 16,923 |
| Apr 1, 2025 | 20.20 | 20.20 | 20.16 | 20.18 | 20.18 | 0.30% | 23,335 |
| Mar 31, 2025 | 20.10 | 20.13 | 20.05 | 20.12 | 20.12 | 0.10% | 19,427 |
| 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 |