Strive Total Return Bond ETF (STXT)

NYSE: STXT · Real-Time Price · USD

19.04

-0.03 (-0.16%)

At close: Oct 14, 2026, 4:00 PM EDT

19.04

0.00 (0.00%)

After-hours: Oct 14, 2026, 4:10 PM EDT

STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	19.06	19.06	18.98	19.04	19.04	-0.16%	9,089
Oct 13, 2026	19.07	19.07	19.04	19.07	19.07	0.21%	13,272
Oct 12, 2026	19.00	19.12	19.00	19.03	19.03	-0.21%	9,132
Oct 9, 2026	19.04	19.07	19.01	19.07	19.07	0.37%	12,714
Oct 8, 2026	19.02	19.02	18.91	19.00	19.00	0.12%	15,536
Oct 7, 2026	18.94	19.02	18.92	18.98	18.98	0.25%	17,522
Oct 6, 2026	18.99	19.03	18.93	18.93	18.93	-0.29%	10,256
Oct 5, 2026	18.96	18.99	18.91	18.99	18.99	-	26,506
Oct 2, 2026	19.06	19.06	18.96	18.99	18.99	-0.05%	13,630
Oct 1, 2026	18.96	19.06	18.95	19.00	19.00	0.24%	20,355
Sep 30, 2026	19.03	19.03	18.93	18.95	18.95	-0.13%	23,786
Sep 29, 2026	18.98	18.99	18.95	18.98	18.98	-0.13%	3,130
Sep 28, 2026	19.02	19.08	18.97	19.00	19.00	-0.37%	13,398
Sep 25, 2026	19.03	19.20	19.03	19.14	19.07	0.11%	20,101
Sep 24, 2026	19.18	19.18	19.12	19.12	19.05	-0.68%	12,260
Sep 23, 2026	19.41	19.41	19.21	19.25	19.18	-0.75%	32,360
Sep 22, 2026	19.44	19.44	19.36	19.40	19.32	-0.18%	9,049
Sep 21, 2026	19.33	19.48	19.33	19.43	19.36	1.04%	37,937
Sep 18, 2026	19.30	19.42	19.22	19.23	19.16	-0.36%	30,743
Sep 17, 2026	19.19	19.30	19.19	19.30	19.23	0.23%	72,612
Sep 16, 2026	19.30	19.30	19.21	19.26	19.18	-0.03%	3,251
Sep 15, 2026	19.25	19.28	19.25	19.26	19.19	-0.26%	3,112
Sep 14, 2026	19.34	19.34	19.26	19.31	19.24	-0.05%	23,863
Sep 11, 2026	19.44	19.44	19.29	19.32	19.25	-0.21%	3,161
Sep 10, 2026	19.38	19.40	19.36	19.36	19.29	-0.46%	7,049
Sep 9, 2026	19.49	19.57	19.45	19.45	19.38	-0.64%	44,160
Sep 8, 2026	19.58	19.58	19.55	19.58	19.50	-0.08%	12,767
Sep 4, 2026	19.59	19.72	19.51	19.59	19.52	0.26%	14,925
Sep 3, 2026	19.50	19.57	19.50	19.54	19.47	0.46%	20,750
Sep 2, 2026	19.47	19.47	19.42	19.45	19.38	-0.36%	27,336
Sep 1, 2026	19.57	19.57	19.43	19.52	19.45	-0.05%	32,051
Aug 31, 2026	19.47	19.56	19.45	19.53	19.46	-0.15%	36,105
Aug 28, 2026	19.74	19.74	19.56	19.56	19.49	-0.15%	14,082
Aug 27, 2026	19.64	19.65	19.59	19.59	19.52	-0.22%	22,322
Aug 26, 2026	19.71	19.74	19.67	19.72	19.56	0.06%	22,986
Aug 25, 2026	19.69	19.74	19.68	19.71	19.55	0.38%	27,120
Aug 24, 2026	19.62	19.64	19.58	19.63	19.48	0.33%	19,281
Aug 21, 2026	19.60	19.60	19.57	19.57	19.41	0.05%	4,968
Aug 20, 2026	19.65	19.68	19.54	19.56	19.40	-0.34%	18,279
Aug 19, 2026	19.63	19.63	19.56	19.63	19.47	0.45%	6,185
Aug 18, 2026	19.50	19.55	19.49	19.54	19.38	0.15%	29,341
Aug 17, 2026	19.52	19.69	19.51	19.51	19.35	-0.26%	13,353
Aug 14, 2026	19.57	19.58	19.55	19.56	19.40	-0.20%	9,063
Aug 13, 2026	19.60	19.61	19.56	19.60	19.44	0.23%	7,779
Aug 12, 2026	19.54	19.67	19.54	19.56	19.40	0.36%	19,551
Aug 11, 2026	19.53	19.54	19.49	19.49	19.33	-0.05%	6,324
Aug 10, 2026	19.49	19.53	19.49	19.49	19.34	-0.21%	9,113
Aug 7, 2026	19.53	19.59	19.53	19.54	19.38	0.26%	3,560
Aug 6, 2026	19.56	19.60	19.42	19.49	19.33	-0.03%	8,494
Aug 5, 2026	19.62	19.62	19.49	19.49	19.33	0.19%	9,009