Strive Total Return Bond ETF (STXT)

NYSE: STXT · Real-Time Price · USD

19.45

+0.08 (0.43%)

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

19.47

+0.02 (0.09%)

After-hours: Aug 4, 2026, 7:34 PM EDT

STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	19.69	19.81	19.69	19.79	19.65	0.19%	15,590
Jun 11, 2026	19.70	19.77	19.65	19.75	19.61	0.50%	12,996
Jun 10, 2026	19.62	19.69	19.62	19.66	19.52	-0.03%	31,167
Jun 9, 2026	19.65	19.68	19.64	19.66	19.52	0.23%	20,140
Jun 8, 2026	19.50	19.64	19.50	19.62	19.48	-0.08%	11,180
Jun 5, 2026	19.67	19.68	19.60	19.63	19.49	-0.61%	14,019
Jun 4, 2026	19.83	19.83	19.72	19.75	19.61	0.05%	5,217
Jun 3, 2026	19.78	19.78	19.70	19.74	19.60	-0.33%	15,443
Jun 2, 2026	19.82	19.82	19.81	19.81	19.67	0.08%	2,545
Jun 1, 2026	19.82	19.83	19.76	19.79	19.65	-0.23%	12,032
May 29, 2026	19.84	19.89	19.84	19.84	19.70	0.08%	22,664
May 28, 2026	19.83	19.84	19.80	19.82	19.68	0.15%	6,674
May 27, 2026	19.95	19.95	19.86	19.86	19.65	-0.10%	7,283
May 26, 2026	19.91	19.91	19.85	19.88	19.67	0.48%	9,631
May 22, 2026	19.75	19.84	19.75	19.78	19.58	0.13%	17,300