Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.25
+0.05 (0.25%)
Nov 7, 2025, 4:00 PM EST - Market closed
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.29 | 20.29 | 20.23 | 20.25 | 20.25 | 0.23% | 14,434 |
| Nov 6, 2025 | 20.23 | 20.26 | 20.20 | 20.20 | 20.20 | 0.21% | 179,407 |
| Nov 5, 2025 | 20.20 | 20.20 | 20.16 | 20.16 | 20.16 | -0.41% | 2,679 |
| Nov 4, 2025 | 20.27 | 20.29 | 20.20 | 20.24 | 20.24 | 0.17% | 10,284 |
| Nov 3, 2025 | 20.24 | 20.24 | 20.18 | 20.21 | 20.21 | -0.12% | 23,784 |
| Oct 31, 2025 | 20.24 | 20.26 | 20.22 | 20.24 | 20.24 | -0.06% | 9,301 |
| Oct 30, 2025 | 20.21 | 20.26 | 20.21 | 20.25 | 20.25 | -0.61% | 22,546 |
| Oct 29, 2025 | 20.47 | 20.47 | 20.36 | 20.37 | 20.29 | -0.55% | 5,938 |
| Oct 28, 2025 | 20.52 | 20.52 | 20.44 | 20.49 | 20.40 | 0.27% | 18,106 |
| Oct 27, 2025 | 20.60 | 20.67 | 20.39 | 20.43 | 20.35 | -0.07% | 22,967 |
| Oct 24, 2025 | 20.43 | 20.47 | 20.43 | 20.45 | 20.36 | 0.07% | 11,564 |
| Oct 23, 2025 | 20.41 | 20.46 | 20.41 | 20.43 | 20.35 | -0.25% | 14,699 |
| Oct 22, 2025 | 20.49 | 20.50 | 20.47 | 20.48 | 20.40 | -0.02% | 17,588 |
| Oct 21, 2025 | 20.57 | 20.57 | 20.46 | 20.49 | 20.40 | 0.11% | 23,524 |
| Oct 20, 2025 | 20.53 | 20.53 | 20.43 | 20.47 | 20.38 | 0.29% | 8,987 |
| Oct 17, 2025 | 20.40 | 20.43 | 20.37 | 20.41 | 20.32 | -0.17% | 23,191 |
| Oct 16, 2025 | 20.44 | 20.47 | 20.38 | 20.44 | 20.36 | 0.07% | 19,759 |
| Oct 15, 2025 | 20.44 | 20.44 | 20.41 | 20.43 | 20.34 | - | 9,117 |
| Oct 14, 2025 | 20.39 | 20.45 | 20.37 | 20.43 | 20.34 | 0.27% | 50,445 |
| Oct 13, 2025 | 20.36 | 20.38 | 20.36 | 20.37 | 20.29 | 0.12% | 6,423 |
| Oct 10, 2025 | 20.41 | 20.41 | 20.32 | 20.35 | 20.26 | 0.23% | 11,983 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.29 | 20.30 | 20.22 | -0.09% | 40,365 |
| Oct 8, 2025 | 20.35 | 20.35 | 20.31 | 20.32 | 20.24 | 0.01% | 18,422 |
| Oct 7, 2025 | 20.42 | 20.42 | 20.32 | 20.32 | 20.23 | -0.12% | 9,563 |
| Oct 6, 2025 | 20.34 | 20.35 | 20.34 | 20.34 | 20.26 | -0.02% | 7,890 |
| Oct 3, 2025 | 20.41 | 20.41 | 20.34 | 20.35 | 20.26 | -0.05% | 9,254 |
| Oct 2, 2025 | 20.28 | 20.36 | 20.28 | 20.36 | 20.27 | 0.10% | 9,617 |
| Oct 1, 2025 | 20.30 | 20.37 | 20.26 | 20.34 | 20.25 | 0.27% | 20,914 |
| Sep 30, 2025 | 20.38 | 20.38 | 20.25 | 20.28 | 20.20 | 0.25% | 38,796 |
| Sep 29, 2025 | 20.27 | 20.32 | 20.22 | 20.23 | 20.15 | 0.14% | 3,693 |
| Sep 26, 2025 | 20.13 | 20.29 | 20.13 | 20.20 | 20.05 | -0.33% | 12,394 |
| Sep 25, 2025 | 20.29 | 20.29 | 20.26 | 20.27 | 20.11 | -0.30% | 6,233 |
| Sep 24, 2025 | 20.34 | 20.34 | 20.33 | 20.33 | 20.17 | -0.02% | 6,918 |
| Sep 23, 2025 | 20.34 | 20.35 | 20.32 | 20.34 | 20.18 | -0.02% | 6,473 |
| Sep 22, 2025 | 20.33 | 20.35 | 20.32 | 20.34 | 20.18 | -0.10% | 14,929 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.31 | 20.36 | 20.20 | -0.15% | 9,930 |
| Sep 18, 2025 | 20.36 | 20.42 | 20.34 | 20.39 | 20.23 | 0.07% | 28,047 |
| Sep 17, 2025 | 20.44 | 20.46 | 20.38 | 20.38 | 20.22 | -0.27% | 9,945 |
| Sep 16, 2025 | 20.51 | 20.51 | 20.40 | 20.43 | 20.27 | -0.02% | 11,849 |
| Sep 15, 2025 | 20.38 | 20.44 | 20.38 | 20.44 | 20.28 | 0.37% | 7,561 |
| Sep 12, 2025 | 20.44 | 20.44 | 20.35 | 20.36 | 20.20 | -0.17% | 16,048 |
| Sep 11, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.24 | 0.17% | 12,901 |
| Sep 10, 2025 | 20.36 | 20.44 | 20.34 | 20.36 | 20.20 | 0.05% | 11,319 |
| Sep 9, 2025 | 20.39 | 20.39 | 20.34 | 20.35 | 20.19 | -0.07% | 25,263 |
| Sep 8, 2025 | 20.29 | 20.41 | 20.29 | 20.37 | 20.21 | 0.15% | 12,614 |
| Sep 5, 2025 | 20.27 | 20.38 | 20.27 | 20.34 | 20.18 | 0.42% | 17,404 |
| Sep 4, 2025 | 20.20 | 20.28 | 20.17 | 20.25 | 20.09 | 0.35% | 13,808 |
| Sep 3, 2025 | 20.18 | 20.23 | 20.18 | 20.18 | 20.03 | 0.35% | 13,611 |
| Sep 2, 2025 | 20.07 | 20.13 | 20.07 | 20.11 | 19.96 | -0.42% | 18,328 |
| Aug 29, 2025 | 20.21 | 20.23 | 20.17 | 20.20 | 20.04 | 0.20% | 8,119 |