Skip to main content
Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
19.99
+0.06 (0.28%)
Feb 21, 2025, 3:26 PM EST - Market closed

STXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9619.9919.9519.9919.990.28%9,398
Feb 20, 202519.9119.9419.8819.9319.930.25%27,625
Feb 19, 202519.8619.9019.8619.8919.890.04%19,340
Feb 18, 202519.9819.9819.8419.8819.88-0.24%12,351
Feb 14, 202519.9119.9519.9019.9319.930.41%15,901
Feb 13, 202519.9019.9019.8119.8419.840.43%18,440
Feb 12, 202519.9019.9019.7219.7619.76-0.53%14,444
Feb 11, 202519.8619.8819.8519.8719.87-0.15%12,620
Feb 10, 202519.9219.9319.9019.9019.90-0.05%9,540
Feb 7, 202519.8919.9119.8819.9119.91-0.32%12,529
Feb 6, 202519.9519.9719.9319.9719.970.12%12,123
Feb 5, 202519.9119.9819.9119.9519.950.40%27,147
Feb 4, 202519.8119.8719.8119.8719.870.23%10,652
Feb 3, 202519.8919.8919.8119.8219.82-0.04%20,638
Jan 31, 202519.8819.8819.8219.8319.83-0.19%22,211
Jan 30, 202519.8719.8819.8519.8719.87-0.15%5,517
Jan 29, 202519.9819.9819.8619.9019.83-0.13%20,892
Jan 28, 202519.9019.9419.8719.9219.85-0.52%35,368
Jan 27, 202519.9120.0219.8120.0219.961.23%21,536
Jan 24, 202519.7719.8019.7119.7819.710.07%15,646
Jan 23, 202519.6819.8019.6819.7719.70-0.16%9,562
Jan 22, 202519.8119.8119.7719.8019.73-0.14%52,739
Jan 21, 202519.8119.8319.7919.8319.760.24%12,782
Jan 17, 202519.7919.8419.7619.7819.710.01%12,581
Jan 16, 202519.7219.7919.6219.7819.710.35%43,687
Jan 15, 202519.5219.7119.5219.7119.640.92%21,185
Jan 14, 202519.5219.5419.5119.5319.46-0.05%18,731
Jan 13, 202519.5519.5619.5219.5419.47-0.30%19,313
Jan 10, 202519.5519.6219.5519.6019.53-0.52%15,113
Jan 8, 202519.6319.7119.6319.7019.63-6,971
Jan 7, 202519.7219.7419.6619.7019.63-0.20%33,655
Jan 6, 202519.7619.7719.7119.7419.67-15,880
Jan 3, 202519.8119.8119.7319.7419.67-0.35%6,757
Jan 2, 202519.8419.8419.7719.8119.74-32,937
Dec 31, 202419.9219.9219.7919.8119.74-0.10%11,904
Dec 30, 202419.8119.8319.7819.8319.76-0.08%12,362
Dec 27, 202419.8919.8919.8319.8519.67-0.08%11,948
Dec 26, 202419.8019.8719.7919.8619.680.05%17,491
Dec 24, 202419.8019.8519.8019.8519.67-4,004
Dec 23, 202419.8819.8819.8319.8519.67-0.25%30,816
Dec 20, 202419.9419.9419.8719.9019.720.30%15,448
Dec 19, 202419.8619.9019.8219.8419.66-0.30%25,298
Dec 18, 202420.0920.0919.9019.9019.72-0.74%48,138
Dec 17, 202420.0220.0820.0220.0519.870.04%14,657
Dec 16, 202419.9720.0719.9720.0419.86-0.15%8,842
Dec 13, 202420.1020.1120.0220.0719.89-0.40%12,264
Dec 12, 202420.1820.2320.1220.1519.97-0.20%19,581
Dec 11, 202420.2020.2420.1720.1920.01-0.20%11,637
Dec 10, 202420.2220.2320.2020.2320.05-0.05%48,214
Dec 9, 202420.2320.2620.2320.2420.06-0.20%21,455
Dec 6, 202420.2720.3020.2320.2820.100.25%14,200
Dec 5, 202420.1920.2320.1920.2320.05-0.05%11,086
Dec 4, 202420.0720.2420.0720.2420.060.35%12,923
Dec 3, 202420.1920.2020.1620.1719.99-0.20%23,008
Dec 2, 202420.1220.2120.1120.2120.030.10%14,101
Nov 29, 202420.1820.1920.1620.1920.010.25%9,381
Nov 27, 202420.1720.1720.0820.1419.96-0.10%13,424
Nov 26, 202420.1520.1620.1020.1619.91-16,484
Nov 25, 202420.0620.1620.0620.1619.910.80%16,097
Nov 22, 202419.9820.0119.9520.0019.750.01%51,368
Nov 21, 202420.0320.0319.9520.0019.750.04%18,334
Nov 20, 202419.9820.0119.9719.9919.74-0.05%8,125
Nov 19, 202419.9220.0519.9220.0019.750.05%17,574
Nov 18, 202419.9420.0019.9419.9919.740.19%6,512
Nov 15, 202419.9219.9719.9119.9519.70-0.04%5,609
Nov 14, 202419.9820.0119.9519.9619.710.05%15,958
Nov 13, 202419.9720.0019.9319.9519.70-0.15%36,550
Nov 12, 202420.0120.0319.9519.9819.73-0.51%18,992
Nov 11, 202420.0720.1220.0320.0819.83-0.18%51,845
Nov 8, 202420.0420.1520.0420.1219.870.35%41,650
Nov 7, 202420.0020.0919.9920.0519.800.50%27,078
Nov 6, 202419.9119.9719.9019.9519.70-0.55%29,592
Nov 5, 202420.0220.0619.9820.0619.81-14,542
Nov 4, 202420.0720.0720.0120.0619.810.55%17,291
Nov 1, 202420.1020.1019.8819.9519.70-0.55%63,502
Oct 31, 202419.9620.0819.9620.0619.81-0.15%46,220
Oct 30, 202420.1020.1220.0720.0919.84-0.35%17,802
Oct 29, 202420.0920.2120.0920.1619.83-0.05%62,659
Oct 28, 202420.2020.2020.1320.1719.84-0.14%19,335
Oct 25, 202420.2620.2620.1820.2019.86-0.25%30,330
Oct 24, 202420.2620.2620.2220.2519.910.25%15,058
Oct 23, 202420.2020.2420.1920.2019.87-0.25%26,449
Oct 22, 202420.2420.2620.2320.2519.91-0.10%17,407
Oct 21, 202420.4520.4520.2620.2719.93-0.59%51,875
Oct 18, 202420.4320.5720.3720.3920.05-89,034
Oct 17, 202420.4420.6420.3620.3920.05-0.44%67,567
Oct 16, 202420.5020.5820.4520.4820.140.05%61,375
Oct 15, 202420.4520.5820.4120.4720.130.34%82,477
Oct 14, 202420.3520.4020.3320.4020.060.05%58,030
Oct 11, 202420.3520.3920.3520.3920.050.05%11,633
Oct 10, 202420.3720.4120.3420.3820.04-0.10%26,237
Oct 9, 202420.4220.4220.3720.4020.06-0.12%42,586
Oct 8, 202420.4120.4320.3720.4320.09-0.07%12,237
Oct 7, 202420.3920.4520.3920.4420.10-0.30%18,408
Oct 4, 202420.6720.6720.5020.5020.16-0.87%40,687
Oct 3, 202420.6520.7220.6520.6820.34-0.34%15,878
Oct 2, 202420.7020.7620.6920.7520.41-0.19%21,196
Oct 1, 202420.8220.8220.7720.7920.450.05%10,541
Sep 30, 202420.9020.9020.7220.7820.440.10%42,704
Sep 27, 202420.7420.7720.7320.7620.42-0.29%7,959