Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.35
+0.05 (0.23%)
Oct 10, 2025, 4:00 PM EDT - Market closed
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.41 | 20.41 | 20.32 | 20.35 | 20.35 | 0.23% | 11,983 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.29 | 20.30 | 20.30 | -0.09% | 40,365 |
| Oct 8, 2025 | 20.35 | 20.35 | 20.31 | 20.32 | 20.32 | 0.01% | 18,422 |
| Oct 7, 2025 | 20.42 | 20.42 | 20.32 | 20.32 | 20.32 | -0.12% | 9,563 |
| Oct 6, 2025 | 20.34 | 20.35 | 20.34 | 20.34 | 20.34 | -0.02% | 7,890 |
| Oct 3, 2025 | 20.41 | 20.41 | 20.34 | 20.35 | 20.35 | -0.05% | 9,254 |
| Oct 2, 2025 | 20.28 | 20.36 | 20.28 | 20.36 | 20.36 | 0.10% | 9,617 |
| Oct 1, 2025 | 20.30 | 20.37 | 20.26 | 20.34 | 20.34 | 0.27% | 20,914 |
| Sep 30, 2025 | 20.38 | 20.38 | 20.25 | 20.28 | 20.28 | 0.25% | 38,796 |
| Sep 29, 2025 | 20.27 | 20.32 | 20.22 | 20.23 | 20.23 | 0.14% | 3,693 |
| Sep 26, 2025 | 20.13 | 20.29 | 20.13 | 20.20 | 20.13 | -0.33% | 12,394 |
| Sep 25, 2025 | 20.29 | 20.29 | 20.26 | 20.27 | 20.19 | -0.30% | 6,233 |
| Sep 24, 2025 | 20.34 | 20.34 | 20.33 | 20.33 | 20.26 | -0.02% | 6,918 |
| Sep 23, 2025 | 20.34 | 20.35 | 20.32 | 20.34 | 20.26 | -0.02% | 6,473 |
| Sep 22, 2025 | 20.33 | 20.35 | 20.32 | 20.34 | 20.27 | -0.10% | 14,929 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.31 | 20.36 | 20.29 | -0.15% | 9,930 |
| Sep 18, 2025 | 20.36 | 20.42 | 20.34 | 20.39 | 20.32 | 0.07% | 28,047 |
| Sep 17, 2025 | 20.44 | 20.46 | 20.38 | 20.38 | 20.30 | -0.27% | 9,945 |
| Sep 16, 2025 | 20.51 | 20.51 | 20.40 | 20.43 | 20.36 | -0.02% | 11,849 |
| Sep 15, 2025 | 20.38 | 20.44 | 20.38 | 20.44 | 20.36 | 0.37% | 7,561 |
| Sep 12, 2025 | 20.44 | 20.44 | 20.35 | 20.36 | 20.29 | -0.17% | 16,048 |
| Sep 11, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.32 | 0.17% | 12,901 |
| Sep 10, 2025 | 20.36 | 20.44 | 20.34 | 20.36 | 20.29 | 0.05% | 11,319 |
| Sep 9, 2025 | 20.39 | 20.39 | 20.34 | 20.35 | 20.28 | -0.07% | 25,263 |
| Sep 8, 2025 | 20.29 | 20.41 | 20.29 | 20.37 | 20.29 | 0.15% | 12,614 |
| Sep 5, 2025 | 20.27 | 20.38 | 20.27 | 20.34 | 20.26 | 0.42% | 17,404 |
| Sep 4, 2025 | 20.20 | 20.28 | 20.17 | 20.25 | 20.18 | 0.35% | 13,808 |
| Sep 3, 2025 | 20.18 | 20.23 | 20.18 | 20.18 | 20.11 | 0.35% | 13,611 |
| Sep 2, 2025 | 20.07 | 20.13 | 20.07 | 20.11 | 20.04 | -0.42% | 18,328 |
| Aug 29, 2025 | 20.21 | 20.23 | 20.17 | 20.20 | 20.12 | 0.20% | 8,119 |
| Aug 28, 2025 | 20.18 | 20.19 | 20.10 | 20.16 | 20.08 | -0.64% | 116,226 |
| Aug 27, 2025 | 20.26 | 20.29 | 20.22 | 20.29 | 20.10 | 0.10% | 184,027 |
| Aug 26, 2025 | 20.24 | 20.27 | 20.20 | 20.27 | 20.08 | - | 10,771 |
| Aug 25, 2025 | 20.21 | 20.28 | 20.21 | 20.27 | 20.08 | 0.12% | 10,079 |
| Aug 22, 2025 | 20.24 | 20.29 | 20.18 | 20.24 | 20.05 | 0.45% | 12,740 |
| Aug 21, 2025 | 20.12 | 20.17 | 20.12 | 20.15 | 19.97 | -0.05% | 5,486 |
| Aug 20, 2025 | 20.22 | 20.22 | 20.15 | 20.16 | 19.98 | -0.05% | 89,784 |
| Aug 19, 2025 | 20.16 | 20.19 | 20.14 | 20.17 | 19.99 | 0.02% | 20,477 |
| Aug 18, 2025 | 20.14 | 20.17 | 20.12 | 20.17 | 19.98 | 0.05% | 6,545 |
| Aug 15, 2025 | 20.16 | 20.19 | 20.14 | 20.16 | 19.97 | -0.44% | 11,765 |
| Aug 14, 2025 | 20.28 | 20.28 | 20.21 | 20.25 | 20.06 | -0.15% | 5,332 |
| Aug 13, 2025 | 20.28 | 20.29 | 20.27 | 20.28 | 20.09 | 0.22% | 14,745 |
| Aug 12, 2025 | 20.29 | 20.29 | 20.20 | 20.23 | 20.04 | -0.05% | 32,947 |
| Aug 11, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.05 | 0.02% | 32,766 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.18 | 20.24 | 20.05 | -0.10% | 12,202 |
| Aug 7, 2025 | 20.26 | 20.27 | 20.23 | 20.26 | 20.07 | 0.08% | 8,451 |
| Aug 6, 2025 | 20.15 | 20.24 | 20.15 | 20.24 | 20.05 | -0.10% | 5,971 |
| Aug 5, 2025 | 20.17 | 20.27 | 20.17 | 20.26 | 20.07 | 0.05% | 927,326 |
| Aug 4, 2025 | 20.23 | 20.27 | 20.22 | 20.25 | 20.06 | 0.12% | 16,410 |
| Aug 1, 2025 | 20.16 | 20.24 | 20.16 | 20.23 | 20.04 | 0.85% | 7,542 |