Strive Total Return Bond ETF (STXT)

NYSE: STXT · Real-Time Price · USD

19.63

0.00 (0.03%)

At close: Jun 22, 2026, 4:00 PM EDT

19.63

0.00 (0.03%)

After-hours: Jun 22, 2026, 7:00 PM EDT

STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	19.65	19.66	19.61	19.63	19.63	0.03%	12,148
Jun 18, 2026	19.72	19.73	19.60	19.62	19.62	-0.51%	11,866
Jun 17, 2026	19.80	19.85	19.72	19.72	19.72	-0.55%	17,278
Jun 16, 2026	19.82	19.87	19.82	19.83	19.83	0.15%	7,733
Jun 15, 2026	19.70	19.83	19.70	19.80	19.80	0.05%	16,501
Jun 12, 2026	19.69	19.81	19.69	19.79	19.79	0.19%	15,590
Jun 11, 2026	19.70	19.77	19.65	19.75	19.75	0.50%	12,996
Jun 10, 2026	19.62	19.69	19.62	19.66	19.66	-0.03%	31,167
Jun 9, 2026	19.65	19.68	19.64	19.66	19.66	0.23%	20,140
Jun 8, 2026	19.50	19.64	19.50	19.62	19.62	-0.08%	11,180
Jun 5, 2026	19.67	19.68	19.60	19.63	19.63	-0.61%	14,019
Jun 4, 2026	19.83	19.83	19.72	19.75	19.75	0.05%	5,217
Jun 3, 2026	19.78	19.78	19.70	19.74	19.74	-0.33%	15,443
Jun 2, 2026	19.82	19.82	19.81	19.81	19.81	0.08%	2,545
Jun 1, 2026	19.82	19.83	19.76	19.79	19.79	-0.23%	12,032
May 29, 2026	19.84	19.89	19.84	19.84	19.84	0.08%	22,664
May 28, 2026	19.83	19.84	19.80	19.82	19.82	0.15%	6,674
May 27, 2026	19.95	19.95	19.86	19.86	19.79	-0.10%	7,283
May 26, 2026	19.91	19.91	19.85	19.88	19.81	0.48%	9,631
May 22, 2026	19.75	19.84	19.75	19.78	19.72	0.13%	17,300
May 21, 2026	19.78	19.81	19.70	19.76	19.69	-0.33%	11,180
May 20, 2026	19.75	19.93	19.66	19.82	19.76	0.74%	63,057
May 19, 2026	19.67	19.72	19.65	19.68	19.61	-0.48%	15,095
May 18, 2026	19.84	19.84	19.74	19.77	19.71	-0.28%	5,642
May 15, 2026	19.84	19.85	19.83	19.83	19.76	-0.58%	5,201
May 14, 2026	19.87	19.95	19.87	19.94	19.87	0.28%	2,551
May 13, 2026	19.91	19.92	19.89	19.89	19.82	-0.20%	3,857
May 12, 2026	19.93	19.95	19.93	19.93	19.86	-0.40%	6,651
May 11, 2026	20.07	20.10	20.00	20.01	19.94	0.12%	15,526
May 8, 2026	20.03	20.04	19.98	19.98	19.91	-0.10%	17,537
May 7, 2026	20.08	20.10	20.00	20.00	19.93	-0.10%	12,695
May 6, 2026	20.08	20.08	19.98	20.02	19.95	0.38%	10,012
May 5, 2026	19.99	19.99	19.94	19.95	19.88	0.15%	6,022
May 4, 2026	19.95	19.97	19.90	19.92	19.85	-0.13%	10,767
May 1, 2026	19.99	19.99	19.94	19.94	19.87	-	23,208
Apr 30, 2026	19.91	19.96	19.89	19.94	19.87	0.18%	26,620
Apr 29, 2026	19.97	19.97	19.86	19.91	19.84	-0.34%	7,471
Apr 28, 2026	19.92	20.07	19.92	20.05	19.91	0.05%	8,217
Apr 27, 2026	20.02	20.15	20.02	20.04	19.90	-0.32%	10,086
Apr 24, 2026	20.11	20.18	20.10	20.10	19.96	-	11,890
Apr 23, 2026	20.07	20.18	20.00	20.10	19.96	0.20%	11,181
Apr 22, 2026	20.11	20.15	20.06	20.06	19.92	-0.17%	2,989
Apr 21, 2026	20.15	20.15	20.06	20.10	19.96	0.04%	8,710
Apr 20, 2026	20.14	20.22	20.05	20.09	19.95	-0.27%	24,653
Apr 17, 2026	20.11	20.18	20.11	20.14	20.00	0.35%	2,414
Apr 16, 2026	20.02	20.11	20.02	20.07	19.93	0.02%	5,904
Apr 15, 2026	20.14	20.14	20.00	20.07	19.93	0.21%	7,577
Apr 14, 2026	20.10	20.10	20.02	20.03	19.89	0.30%	4,366
Apr 13, 2026	19.83	20.00	19.83	19.97	19.83	0.08%	6,759
Apr 10, 2026	19.88	20.01	19.88	19.95	19.81	-0.36%	5,963