Strive Total Return Bond ETF (STXT)

NYSE: STXT · Real-Time Price · USD

19.35

+0.01 (0.05%)

At close: Nov 4, 2026, 4:00 PM EST

19.35

0.00 (0.00%)

After-hours: Nov 4, 2026, 7:00 PM EST

STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	19.32	19.37	19.28	19.35	19.35	0.05%	15,130
Nov 3, 2026	19.20	19.34	19.20	19.34	19.34	0.32%	33,309
Nov 2, 2026	19.21	19.34	19.21	19.28	19.28	0.05%	12,794
Oct 30, 2026	19.28	19.28	19.25	19.27	19.27	0.17%	22,249
Oct 29, 2026	19.24	19.25	19.23	19.24	19.24	0.31%	4,291
Oct 28, 2026	19.16	19.20	19.16	19.18	19.18	-0.18%	4,702
Oct 27, 2026	19.25	19.30	19.25	19.29	19.21	0.13%	26,733
Oct 26, 2026	19.25	19.31	19.25	19.26	19.19	-0.08%	7,101
Oct 23, 2026	19.27	19.31	19.25	19.28	19.20	0.13%	6,117
Oct 22, 2026	19.28	19.30	19.17	19.25	19.18	0.47%	17,949
Oct 21, 2026	19.16	19.17	19.11	19.16	19.09	0.21%	11,587
Oct 20, 2026	19.27	19.27	19.07	19.12	19.05	0.16%	12,047
Oct 19, 2026	19.18	19.18	19.07	19.09	19.02	-0.26%	15,527
Oct 16, 2026	19.24	19.31	19.11	19.14	19.07	-0.10%	9,485
Oct 15, 2026	19.12	19.19	19.10	19.16	19.09	0.63%	13,071
Oct 14, 2026	19.06	19.06	18.98	19.04	18.97	-0.16%	9,093
Oct 13, 2026	19.07	19.07	19.04	19.07	19.00	0.21%	13,274
Oct 12, 2026	19.00	19.12	19.00	19.03	18.96	-0.21%	9,132
Oct 9, 2026	19.04	19.07	19.01	19.07	19.00	0.37%	12,715
Oct 8, 2026	19.02	19.02	18.91	19.00	18.93	0.12%	15,537
Oct 7, 2026	18.94	19.02	18.92	18.98	18.91	0.25%	17,523
Oct 6, 2026	18.99	19.03	18.93	18.93	18.86	-0.29%	10,259
Oct 5, 2026	18.96	18.99	18.91	18.99	18.91	-	26,508
Oct 2, 2026	19.06	19.06	18.96	18.99	18.91	-0.05%	13,632
Oct 1, 2026	18.96	19.06	18.95	19.00	18.92	0.24%	20,357
Sep 30, 2026	19.03	19.03	18.93	18.95	18.88	-0.13%	23,787
Sep 29, 2026	18.98	18.99	18.95	18.98	18.90	-0.13%	3,133
Sep 28, 2026	19.02	19.08	18.97	19.00	18.93	-0.37%	13,398
Sep 25, 2026	19.03	19.20	19.03	19.14	19.00	0.11%	20,101
Sep 24, 2026	19.18	19.18	19.12	19.12	18.98	-0.68%	12,260
Sep 23, 2026	19.41	19.41	19.21	19.25	19.11	-0.75%	32,360
Sep 22, 2026	19.44	19.44	19.36	19.40	19.25	-0.18%	9,049
Sep 21, 2026	19.33	19.48	19.33	19.43	19.29	1.04%	37,937
Sep 18, 2026	19.30	19.42	19.22	19.23	19.09	-0.36%	30,743
Sep 17, 2026	19.19	19.30	19.19	19.30	19.16	0.23%	72,612
Sep 16, 2026	19.30	19.30	19.21	19.26	19.11	-0.03%	3,251
Sep 15, 2026	19.25	19.28	19.25	19.26	19.12	-0.26%	3,112
Sep 14, 2026	19.34	19.34	19.26	19.31	19.17	-0.05%	23,863
Sep 11, 2026	19.44	19.44	19.29	19.32	19.18	-0.21%	3,161
Sep 10, 2026	19.38	19.40	19.36	19.36	19.22	-0.46%	7,049
Sep 9, 2026	19.49	19.57	19.45	19.45	19.31	-0.64%	44,160
Sep 8, 2026	19.58	19.58	19.55	19.58	19.43	-0.08%	12,767
Sep 4, 2026	19.59	19.72	19.51	19.59	19.44	0.26%	14,925
Sep 3, 2026	19.50	19.57	19.50	19.54	19.39	0.46%	20,750
Sep 2, 2026	19.47	19.47	19.42	19.45	19.31	-0.36%	27,336
Sep 1, 2026	19.57	19.57	19.43	19.52	19.37	-0.05%	32,051
Aug 31, 2026	19.47	19.56	19.45	19.53	19.38	-0.15%	36,105
Aug 28, 2026	19.74	19.74	19.56	19.56	19.41	-0.15%	14,082
Aug 27, 2026	19.64	19.65	19.59	19.59	19.44	-0.22%	22,322
Aug 26, 2026	19.71	19.74	19.67	19.72	19.49	0.06%	22,986