STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	36.12	36.12	36.07	36.12	-	0.68%	2,487
Feb 3, 2026	35.81	35.97	35.63	35.88	35.88	0.61%	11,128
Feb 2, 2026	35.31	35.68	35.31	35.66	35.66	0.86%	27,779
Jan 30, 2026	35.28	35.36	35.11	35.36	35.36	0.02%	17,140
Jan 29, 2026	35.38	35.38	35.20	35.35	35.35	0.59%	24,919
Jan 28, 2026	35.15	35.22	35.09	35.14	35.14	0.18%	8,415
Jan 27, 2026	35.03	35.10	35.03	35.08	35.08	0.01%	4,364
Jan 26, 2026	35.11	35.12	35.03	35.08	35.08	0.28%	5,569
Jan 23, 2026	35.10	35.13	34.88	34.98	34.98	-0.51%	8,307
Jan 22, 2026	35.18	35.27	35.10	35.16	35.16	0.29%	5,719
Jan 21, 2026	34.68	35.08	34.68	35.06	35.06	1.36%	7,973
Jan 20, 2026	34.70	34.77	34.50	34.58	34.58	-0.83%	13,639
Jan 16, 2026	34.89	34.90	34.87	34.87	34.87	-0.05%	903
Jan 15, 2026	34.85	35.01	34.85	34.89	34.89	0.41%	14,799
Jan 14, 2026	34.61	34.75	34.59	34.75	34.75	0.66%	4,206
Jan 13, 2026	34.62	34.64	34.46	34.52	34.52	-0.14%	8,259
Jan 12, 2026	34.46	34.57	34.43	34.57	34.57	-0.07%	6,922
Jan 9, 2026	34.48	34.63	34.48	34.59	34.59	0.54%	6,830
Jan 8, 2026	34.11	34.47	34.11	34.41	34.41	0.97%	11,615
Jan 7, 2026	34.47	34.47	34.06	34.08	34.08	-1.15%	18,390
Jan 6, 2026	34.30	34.50	34.30	34.47	34.47	1.04%	1,524
Jan 5, 2026	34.01	34.19	33.98	34.12	34.12	0.96%	3,109
Jan 2, 2026	33.45	33.89	33.43	33.80	33.80	1.01%	4,921
Dec 31, 2025	33.56	33.56	33.46	33.46	33.46	-0.72%	3,109
Dec 30, 2025	33.70	33.72	33.70	33.70	33.70	-	3,000
Dec 29, 2025	33.81	33.81	33.67	33.70	33.70	-0.13%	7,024
Dec 26, 2025	33.74	33.79	33.66	33.74	33.74	0.31%	11,131
Dec 24, 2025	33.70	33.79	33.64	33.64	33.64	0.15%	21,622
Dec 23, 2025	33.60	33.64	33.59	33.59	33.59	-0.01%	2,600
Dec 22, 2025	33.48	33.62	33.48	33.59	33.59	0.70%	8,060
Dec 19, 2025	33.37	33.48	33.36	33.36	33.36	0.28%	1,478
Dec 18, 2025	33.41	33.51	33.25	33.27	33.27	0.05%	1,695
Dec 17, 2025	33.34	33.43	33.21	33.25	33.25	-0.11%	4,255
Dec 16, 2025	33.49	33.49	33.16	33.29	33.29	-0.95%	7,972
Dec 15, 2025	33.65	33.65	33.51	33.61	33.61	0.32%	6,976
Dec 12, 2025	33.65	33.65	33.48	33.50	33.50	-0.34%	4,128
Dec 11, 2025	33.58	33.66	33.58	33.62	33.62	0.06%	3,956
Dec 10, 2025	33.24	33.61	33.24	33.60	33.39	1.55%	2,463
Dec 9, 2025	33.25	33.25	33.09	33.09	32.88	-	5,006
Dec 8, 2025	33.26	33.26	33.07	33.09	32.88	-0.52%	3,905
Dec 5, 2025	33.40	33.40	33.26	33.26	33.05	0.04%	17,964
Dec 4, 2025	33.28	33.32	33.19	33.25	33.04	-0.12%	2,285
Dec 3, 2025	33.11	33.30	33.11	33.29	33.08	0.88%	4,231
Dec 2, 2025	33.09	33.09	32.93	33.00	32.79	-0.07%	4,677
Dec 1, 2025	33.19	33.27	33.02	33.02	32.81	-0.78%	9,647
Nov 28, 2025	33.20	33.32	33.20	33.28	33.07	0.50%	575
Nov 26, 2025	33.03	33.21	33.03	33.11	32.91	0.66%	6,011
Nov 25, 2025	32.59	32.92	32.59	32.90	32.69	1.24%	7,282
Nov 24, 2025	32.38	32.57	32.38	32.50	32.29	0.42%	5,627
Nov 21, 2025	32.06	32.51	32.06	32.36	32.16	1.66%	4,075