Skip to main content
Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
19.83
+0.05 (0.24%)
Jan 21, 2025, 3:58 PM EST - Market closed

STXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.7919.8419.7619.7819.780.01%12,581
Jan 16, 202519.7219.7919.6219.7819.780.35%43,687
Jan 15, 202519.5219.7119.5219.7119.710.92%21,185
Jan 14, 202519.5219.5419.5119.5319.53-0.05%18,731
Jan 13, 202519.5519.5619.5219.5419.54-0.30%19,313
Jan 10, 202519.5519.6219.5519.6019.60-0.52%15,113
Jan 8, 202519.6319.7119.6319.7019.70-6,971
Jan 7, 202519.7219.7419.6619.7019.70-0.20%33,655
Jan 6, 202519.7619.7719.7119.7419.74-15,880
Jan 3, 202519.8119.8119.7319.7419.74-0.35%6,757
Jan 2, 202519.8419.8419.7719.8119.81-32,937
Dec 31, 202419.9219.9219.7919.8119.81-0.10%11,904
Dec 30, 202419.8119.8319.7819.8319.83-0.08%12,362
Dec 27, 202419.8919.8919.8319.8519.73-0.08%11,948
Dec 26, 202419.8019.8719.7919.8619.750.05%17,491
Dec 24, 202419.8019.8519.8019.8519.74-4,004
Dec 23, 202419.8819.8819.8319.8519.74-0.25%30,816
Dec 20, 202419.9419.9419.8719.9019.790.30%15,448
Dec 19, 202419.8619.9019.8219.8419.73-0.30%25,298
Dec 18, 202420.0920.0919.9019.9019.79-0.74%48,138
Dec 17, 202420.0220.0820.0220.0519.940.04%14,657
Dec 16, 202419.9720.0719.9720.0419.93-0.15%8,842
Dec 13, 202420.1020.1120.0220.0719.96-0.40%12,264
Dec 12, 202420.1820.2320.1220.1520.04-0.20%19,581
Dec 11, 202420.2020.2420.1720.1920.08-0.20%11,637
Dec 10, 202420.2220.2320.2020.2320.12-0.05%48,214
Dec 9, 202420.2320.2620.2320.2420.13-0.20%21,455
Dec 6, 202420.2720.3020.2320.2820.170.25%14,200
Dec 5, 202420.1920.2320.1920.2320.12-0.05%11,086
Dec 4, 202420.0720.2420.0720.2420.130.35%12,923
Dec 3, 202420.1920.2020.1620.1720.06-0.20%23,008
Dec 2, 202420.1220.2120.1120.2120.100.10%14,101
Nov 29, 202420.1820.1920.1620.1920.080.25%9,381
Nov 27, 202420.1720.1720.0820.1420.03-0.10%13,424
Nov 26, 202420.1520.1620.1020.1619.98-16,484
Nov 25, 202420.0620.1620.0620.1619.980.80%16,097
Nov 22, 202419.9820.0119.9520.0019.820.01%51,368
Nov 21, 202420.0320.0319.9520.0019.810.04%18,334
Nov 20, 202419.9820.0119.9719.9919.81-0.05%8,125
Nov 19, 202419.9220.0519.9220.0019.820.05%17,574
Nov 18, 202419.9420.0019.9419.9919.810.19%6,512
Nov 15, 202419.9219.9719.9119.9519.77-0.04%5,609
Nov 14, 202419.9820.0119.9519.9619.780.05%15,958
Nov 13, 202419.9720.0019.9319.9519.77-0.15%36,550
Nov 12, 202420.0120.0319.9519.9819.80-0.51%18,992
Nov 11, 202420.0720.1220.0320.0819.90-0.18%51,845
Nov 8, 202420.0420.1520.0420.1219.940.35%41,650
Nov 7, 202420.0020.0919.9920.0519.870.50%27,078
Nov 6, 202419.9119.9719.9019.9519.77-0.55%29,592
Nov 5, 202420.0220.0619.9820.0619.88-14,542
Nov 4, 202420.0720.0720.0120.0619.880.55%17,291
Nov 1, 202420.1020.1019.8819.9519.77-0.55%63,502
Oct 31, 202419.9620.0819.9620.0619.88-0.15%46,220
Oct 30, 202420.1020.1220.0720.0919.91-0.35%17,802
Oct 29, 202420.0920.2120.0920.1619.89-0.05%62,659
Oct 28, 202420.2020.2020.1320.1719.90-0.14%19,335
Oct 25, 202420.2620.2620.1820.2019.93-0.25%30,330
Oct 24, 202420.2620.2620.2220.2519.980.25%15,058
Oct 23, 202420.2020.2420.1920.2019.93-0.25%26,449
Oct 22, 202420.2420.2620.2320.2519.98-0.10%17,407
Oct 21, 202420.4520.4520.2620.2720.00-0.59%51,875
Oct 18, 202420.4320.5720.3720.3920.12-89,034
Oct 17, 202420.4420.6420.3620.3920.12-0.44%67,567
Oct 16, 202420.5020.5820.4520.4820.210.05%61,375
Oct 15, 202420.4520.5820.4120.4720.200.34%82,477
Oct 14, 202420.3520.4020.3320.4020.130.05%58,030
Oct 11, 202420.3520.3920.3520.3920.120.05%11,633
Oct 10, 202420.3720.4120.3420.3820.11-0.10%26,237
Oct 9, 202420.4220.4220.3720.4020.13-0.12%42,586
Oct 8, 202420.4120.4320.3720.4320.15-0.07%12,237
Oct 7, 202420.3920.4520.3920.4420.17-0.30%18,408
Oct 4, 202420.6720.6720.5020.5020.23-0.87%40,687
Oct 3, 202420.6520.7220.6520.6820.41-0.34%15,878
Oct 2, 202420.7020.7620.6920.7520.47-0.19%21,196
Oct 1, 202420.8220.8220.7720.7920.510.05%10,541
Sep 30, 202420.9020.9020.7220.7820.500.10%42,704
Sep 27, 202420.7420.7720.7320.7620.48-0.29%7,959
Sep 26, 202420.8520.8520.7820.8220.45-0.14%16,642
Sep 25, 202420.8620.8720.8420.8520.48-0.29%36,013
Sep 24, 202420.9220.9420.8320.9120.540.05%23,945
Sep 23, 202420.8520.9120.8220.9020.53-19,024
Sep 20, 202420.9620.9620.8520.9020.53-0.05%18,960
Sep 19, 202420.8320.9120.8320.9120.54-0.10%27,541
Sep 18, 202420.9120.9620.8920.9320.56-0.19%15,165
Sep 17, 202420.9520.9820.9420.9720.60-0.09%13,994
Sep 16, 202420.9521.0020.9520.9920.620.19%16,446
Sep 13, 202420.9120.9620.9120.9520.580.19%17,387
Sep 12, 202420.9120.9220.8720.9120.54-0.05%23,978
Sep 11, 202420.9520.9520.8820.9220.55-0.05%15,632
Sep 10, 202420.8620.9320.8520.9320.560.34%13,663
Sep 9, 202420.8720.8720.8120.8620.490.14%20,813
Sep 6, 202420.7520.8620.7520.8320.460.14%49,887
Sep 5, 202420.7620.8020.7520.8020.430.24%82,313
Sep 4, 202420.7020.7620.6720.7520.380.34%57,935
Sep 3, 202420.6220.7420.6120.6820.310.49%30,381
Aug 30, 202420.7720.7720.5620.5820.22-0.29%31,286
Aug 29, 202420.6620.7720.6020.6420.28-0.43%85,125
Aug 28, 202420.8820.8820.7120.7320.29-0.05%29,635
Aug 27, 202420.7720.7720.6920.7420.30-22,637
Aug 26, 202420.9120.9120.6720.7420.300.05%23,444