STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.48	32.72	32.48	32.61	32.61	-0.19%	7,622
Nov 13, 2025	33.05	33.05	32.66	32.67	32.67	-0.80%	17,130
Nov 12, 2025	32.87	33.03	32.87	32.93	32.93	0.37%	12,688
Nov 11, 2025	32.66	32.83	32.66	32.81	32.81	1.02%	8,712
Nov 10, 2025	32.32	32.52	32.31	32.48	32.48	0.50%	11,096
Nov 7, 2025	32.07	32.32	32.07	32.32	32.32	0.69%	5,071
Nov 6, 2025	32.19	32.24	32.04	32.09	32.09	-0.28%	11,291
Nov 5, 2025	32.26	32.27	32.18	32.18	32.18	0.63%	1,457
Nov 4, 2025	31.91	32.03	31.89	31.98	31.98	-0.42%	9,934
Nov 3, 2025	32.08	32.13	32.08	32.12	32.12	-0.45%	684
Oct 31, 2025	32.07	32.31	32.07	32.26	32.26	0.26%	4,152
Oct 30, 2025	32.21	32.42	32.18	32.18	32.18	-0.40%	3,866
Oct 29, 2025	32.51	32.54	32.25	32.31	32.31	-0.87%	5,033
Oct 28, 2025	32.76	32.76	32.59	32.59	32.59	-0.33%	6,059
Oct 27, 2025	32.79	32.79	32.70	32.70	32.70	0.09%	8,020
Oct 24, 2025	32.73	32.73	32.67	32.67	32.67	0.48%	6,368
Oct 23, 2025	32.53	32.56	32.41	32.51	32.51	0.27%	9,475
Oct 22, 2025	32.54	32.54	32.38	32.43	32.43	-0.34%	4,995
Oct 21, 2025	32.43	32.60	32.43	32.54	32.54	0.16%	8,162
Oct 20, 2025	32.39	32.48	32.38	32.48	32.48	0.98%	2,063
Oct 17, 2025	32.01	32.17	32.00	32.17	32.17	0.68%	10,098
Oct 16, 2025	32.25	32.30	31.91	31.95	31.95	-0.97%	5,727
Oct 15, 2025	32.42	32.48	32.11	32.26	32.26	0.12%	2,738
Oct 14, 2025	31.78	32.34	31.78	32.22	32.22	1.01%	5,732
Oct 13, 2025	31.82	31.97	31.82	31.90	31.90	0.83%	1,183
Oct 10, 2025	32.35	32.35	31.64	31.64	31.64	-1.89%	6,837
Oct 9, 2025	32.37	32.37	32.25	32.25	32.25	-0.75%	1,398
Oct 8, 2025	32.50	32.54	32.49	32.49	32.49	0.01%	3,419
Oct 7, 2025	32.62	32.64	32.42	32.49	32.49	-0.19%	1,612
Oct 6, 2025	32.67	32.67	32.53	32.55	32.55	-0.23%	11,594
Oct 3, 2025	32.78	32.78	32.62	32.62	32.62	0.62%	6,145
Oct 2, 2025	32.35	32.42	32.35	32.42	32.42	-0.19%	1,005
Oct 1, 2025	32.38	32.51	32.37	32.49	32.49	0.42%	2,971
Sep 30, 2025	32.26	32.35	32.08	32.35	32.35	0.47%	14,358
Sep 29, 2025	32.43	32.43	32.08	32.20	32.20	-0.61%	4,663
Sep 26, 2025	32.30	32.40	32.29	32.40	32.21	0.88%	2,970
Sep 25, 2025	32.20	32.26	32.10	32.11	31.92	-0.59%	3,653
Sep 24, 2025	32.42	32.42	32.27	32.31	32.11	-0.09%	12,249
Sep 23, 2025	32.36	32.47	32.33	32.33	32.14	0.30%	4,604
Sep 22, 2025	32.15	32.24	32.10	32.24	32.04	0.26%	7,325
Sep 19, 2025	32.27	32.31	32.15	32.15	31.96	-0.59%	4,514
Sep 18, 2025	32.25	32.38	32.25	32.34	32.15	0.40%	5,173
Sep 17, 2025	32.18	32.32	32.18	32.21	32.02	0.73%	2,174
Sep 16, 2025	32.10	32.10	31.98	31.98	31.79	0.03%	12,407
Sep 15, 2025	32.34	32.34	31.97	31.97	31.78	-0.88%	4,591
Sep 12, 2025	32.32	32.33	32.25	32.25	32.06	-0.53%	3,349
Sep 11, 2025	32.11	32.43	32.11	32.43	32.23	1.40%	2,986
Sep 10, 2025	31.92	32.06	31.84	31.98	31.79	0.08%	6,443
Sep 9, 2025	31.88	31.98	31.88	31.95	31.76	0.18%	4,045
Sep 8, 2025	31.90	31.90	31.72	31.89	31.70	-0.28%	12,375