Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
19.98
-0.02 (-0.10%)
At close: May 8, 2026, 4:00 PM EDT
19.98
0.00 (0.00%)
After-hours: May 8, 2026, 7:00 PM EDT
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.03 | 20.04 | 19.98 | 19.98 | 19.98 | -0.10% | 17,537 |
| May 7, 2026 | 20.08 | 20.10 | 20.00 | 20.00 | 20.00 | -0.10% | 12,695 |
| May 6, 2026 | 20.08 | 20.08 | 19.98 | 20.02 | 20.02 | 0.38% | 10,012 |
| May 5, 2026 | 19.99 | 19.99 | 19.94 | 19.95 | 19.95 | 0.15% | 6,022 |
| May 4, 2026 | 19.95 | 19.97 | 19.90 | 19.92 | 19.92 | -0.13% | 10,767 |
| May 1, 2026 | 19.99 | 19.99 | 19.94 | 19.94 | 19.94 | - | 23,208 |
| Apr 30, 2026 | 19.91 | 19.96 | 19.89 | 19.94 | 19.94 | 0.18% | 26,620 |
| Apr 29, 2026 | 19.97 | 19.97 | 19.86 | 19.91 | 19.91 | -0.70% | 7,471 |
| Apr 28, 2026 | 19.92 | 20.07 | 19.92 | 20.05 | 19.97 | 0.05% | 8,217 |
| Apr 27, 2026 | 20.02 | 20.15 | 20.02 | 20.04 | 19.96 | -0.32% | 10,086 |
| Apr 24, 2026 | 20.11 | 20.18 | 20.10 | 20.10 | 20.03 | - | 11,890 |
| Apr 23, 2026 | 20.07 | 20.18 | 20.00 | 20.10 | 20.03 | 0.20% | 11,181 |
| Apr 22, 2026 | 20.11 | 20.15 | 20.06 | 20.06 | 19.99 | -0.17% | 2,989 |
| Apr 21, 2026 | 20.15 | 20.15 | 20.06 | 20.10 | 20.02 | 0.04% | 8,710 |
| Apr 20, 2026 | 20.14 | 20.22 | 20.05 | 20.09 | 20.01 | -0.27% | 24,653 |
| Apr 17, 2026 | 20.11 | 20.18 | 20.11 | 20.14 | 20.07 | 0.35% | 2,414 |
| Apr 16, 2026 | 20.02 | 20.11 | 20.02 | 20.07 | 20.00 | 0.02% | 5,904 |
| Apr 15, 2026 | 20.14 | 20.14 | 20.00 | 20.07 | 19.99 | 0.20% | 7,577 |
| Apr 14, 2026 | 20.10 | 20.10 | 20.02 | 20.03 | 19.95 | 0.30% | 4,366 |
| Apr 13, 2026 | 19.83 | 20.00 | 19.83 | 19.97 | 19.89 | 0.08% | 6,759 |
| Apr 10, 2026 | 19.88 | 20.01 | 19.88 | 19.95 | 19.88 | -0.36% | 5,963 |
| Apr 9, 2026 | 19.93 | 20.06 | 19.93 | 20.02 | 19.95 | 0.34% | 15,726 |
| Apr 8, 2026 | 19.97 | 20.04 | 19.92 | 19.96 | 19.88 | 0.13% | 11,446 |
| Apr 7, 2026 | 19.91 | 19.93 | 19.85 | 19.93 | 19.86 | 0.13% | 13,563 |
| Apr 6, 2026 | 19.82 | 19.94 | 19.80 | 19.91 | 19.83 | 0.13% | 20,434 |
| Apr 2, 2026 | 19.87 | 19.96 | 19.80 | 19.88 | 19.81 | -0.15% | 10,134 |
| Apr 1, 2026 | 19.94 | 19.96 | 19.83 | 19.91 | 19.84 | -0.02% | 27,700 |
| Mar 31, 2026 | 19.86 | 19.94 | 19.80 | 19.91 | 19.84 | 0.35% | 20,265 |
| Mar 30, 2026 | 19.86 | 19.86 | 19.81 | 19.85 | 19.77 | 0.31% | 23,505 |
| Mar 27, 2026 | 19.81 | 19.87 | 19.71 | 19.78 | 19.64 | -0.28% | 110,172 |
| Mar 26, 2026 | 19.92 | 19.92 | 19.76 | 19.84 | 19.69 | -0.35% | 10,881 |
| Mar 25, 2026 | 19.85 | 19.99 | 19.83 | 19.91 | 19.76 | 0.05% | 25,944 |
| Mar 24, 2026 | 19.88 | 19.92 | 19.84 | 19.90 | 19.75 | 0.05% | 11,814 |
| Mar 23, 2026 | 19.89 | 19.96 | 19.82 | 19.89 | 19.74 | 0.20% | 4,728 |
| Mar 20, 2026 | 19.82 | 19.88 | 19.81 | 19.85 | 19.70 | -0.73% | 4,325 |
| Mar 19, 2026 | 19.82 | 20.00 | 19.82 | 20.00 | 19.85 | -0.17% | 6,312 |
| Mar 18, 2026 | 20.07 | 20.08 | 20.03 | 20.03 | 19.88 | -0.35% | 1,635 |
| Mar 17, 2026 | 20.12 | 20.14 | 20.10 | 20.10 | 19.95 | 0.20% | 15,008 |
| Mar 16, 2026 | 20.04 | 20.06 | 20.00 | 20.06 | 19.91 | 0.55% | 15,079 |
| Mar 13, 2026 | 20.00 | 20.00 | 19.92 | 19.95 | 19.80 | -0.13% | 5,055 |
| Mar 12, 2026 | 20.01 | 20.04 | 19.96 | 19.98 | 19.83 | -0.62% | 59,647 |
| Mar 11, 2026 | 20.10 | 20.11 | 20.05 | 20.10 | 19.95 | -0.42% | 15,070 |
| Mar 10, 2026 | 20.16 | 20.19 | 20.16 | 20.19 | 20.04 | -0.12% | 7,131 |
| Mar 9, 2026 | 20.22 | 20.22 | 20.16 | 20.21 | 20.06 | 0.10% | 9,707 |
| Mar 6, 2026 | 20.16 | 20.19 | 20.16 | 20.19 | 20.04 | 0.05% | 3,157 |
| Mar 5, 2026 | 20.21 | 20.22 | 20.16 | 20.18 | 20.03 | -0.27% | 10,897 |
| Mar 4, 2026 | 20.23 | 20.25 | 20.23 | 20.24 | 20.09 | -0.15% | 5,339 |
| Mar 3, 2026 | 20.23 | 20.28 | 20.21 | 20.27 | 20.12 | -0.07% | 7,358 |
| Mar 2, 2026 | 20.28 | 20.30 | 20.28 | 20.28 | 20.13 | -0.37% | 15,654 |
| Feb 27, 2026 | 20.34 | 20.37 | 20.34 | 20.36 | 20.21 | 0.27% | 118,147 |