Strive Total Return Bond ETF (STXT)

NYSE: STXT · Real-Time Price · USD

19.71

+0.08 (0.40%)

At close: Aug 25, 2026, 4:00 PM EDT

19.71

0.00 (-0.02%)

After-hours: Aug 25, 2026, 7:30 PM EDT

STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.69	19.74	19.68	19.71	19.71	0.38%	27,119
Aug 24, 2026	19.62	19.64	19.58	19.63	19.63	0.33%	19,281
Aug 21, 2026	19.60	19.60	19.57	19.57	19.57	0.05%	4,967
Aug 20, 2026	19.65	19.68	19.54	19.56	19.56	-0.34%	18,279
Aug 19, 2026	19.63	19.63	19.56	19.63	19.63	0.45%	6,185
Aug 18, 2026	19.50	19.55	19.49	19.54	19.54	0.15%	29,341
Aug 17, 2026	19.52	19.69	19.51	19.51	19.51	-0.26%	13,352
Aug 14, 2026	19.57	19.58	19.55	19.56	19.56	-0.20%	9,062
Aug 13, 2026	19.60	19.61	19.56	19.60	19.60	0.23%	7,778
Aug 12, 2026	19.54	19.67	19.54	19.56	19.56	0.36%	19,551
Aug 11, 2026	19.53	19.54	19.49	19.49	19.49	-0.05%	6,323
Aug 10, 2026	19.49	19.53	19.49	19.49	19.49	-0.21%	9,113
Aug 7, 2026	19.53	19.59	19.53	19.54	19.54	0.26%	3,559
Aug 6, 2026	19.56	19.60	19.42	19.49	19.49	-0.03%	8,492
Aug 5, 2026	19.62	19.62	19.49	19.49	19.49	0.19%	9,009
Aug 4, 2026	19.44	19.49	19.44	19.45	19.45	0.43%	15,256
Aug 3, 2026	19.36	19.38	19.35	19.37	19.37	0.03%	8,688
Jul 31, 2026	19.26	19.39	19.26	19.36	19.36	-0.14%	10,188
Jul 30, 2026	19.40	19.44	19.39	19.39	19.39	-0.07%	20,025
Jul 29, 2026	19.37	19.56	19.37	19.47	19.40	-0.31%	7,552
Jul 28, 2026	19.38	19.53	19.38	19.53	19.46	0.31%	13,730
Jul 27, 2026	19.44	19.47	19.43	19.47	19.40	0.39%	8,770
Jul 24, 2026	19.29	19.41	19.29	19.39	19.33	-0.08%	15,812
Jul 23, 2026	19.39	19.41	19.39	19.41	19.34	-0.31%	3,815
Jul 22, 2026	19.52	19.52	19.45	19.47	19.40	-0.12%	3,961
Jul 21, 2026	19.46	19.50	19.45	19.49	19.43	-0.16%	11,536
Jul 20, 2026	19.50	19.52	19.50	19.52	19.46	0.03%	5,762
Jul 17, 2026	19.53	19.54	19.52	19.52	19.45	-0.13%	4,022
Jul 16, 2026	19.52	19.54	19.49	19.54	19.48	0.08%	11,119
Jul 15, 2026	19.45	19.67	19.45	19.53	19.46	0.41%	17,685
Jul 14, 2026	19.45	19.45	19.44	19.45	19.38	-	7,319
Jul 13, 2026	19.42	19.47	19.41	19.45	19.38	-0.16%	7,661
Jul 10, 2026	19.47	19.60	19.45	19.48	19.41	0.08%	22,757
Jul 9, 2026	19.46	19.48	19.44	19.46	19.40	-0.08%	2,664
Jul 8, 2026	19.46	19.51	19.45	19.48	19.41	-0.42%	29,571
Jul 7, 2026	19.62	19.62	19.52	19.56	19.50	-0.32%	7,384
Jul 6, 2026	19.51	19.66	19.51	19.62	19.56	0.05%	16,516
Jul 2, 2026	19.61	19.66	19.55	19.61	19.55	0.20%	25,328
Jul 1, 2026	19.62	19.65	19.52	19.57	19.51	-0.28%	56,374
Jun 30, 2026	19.61	19.70	19.52	19.63	19.56	0.31%	113,419
Jun 29, 2026	19.50	19.67	19.39	19.57	19.50	0.64%	160,188
Jun 26, 2026	19.58	19.58	19.46	19.52	19.38	-0.10%	80,274
Jun 25, 2026	19.60	19.60	19.52	19.53	19.40	-0.35%	32,583
Jun 24, 2026	19.65	19.65	19.60	19.60	19.47	-0.09%	26,806
Jun 23, 2026	19.66	19.66	19.61	19.62	19.48	-0.03%	7,413
Jun 22, 2026	19.65	19.66	19.61	19.63	19.49	0.03%	12,148
Jun 18, 2026	19.72	19.73	19.60	19.62	19.48	-0.51%	11,867
Jun 17, 2026	19.80	19.85	19.72	19.72	19.58	-0.55%	17,278
Jun 16, 2026	19.82	19.87	19.82	19.83	19.69	0.15%	7,733
Jun 15, 2026	19.70	19.83	19.70	19.80	19.66	0.05%	16,501