STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	30.30	30.30	30.18	30.30	30.30	1.13%	4,614
Jun 5, 2025	29.98	30.08	29.96	29.96	29.96	-0.25%	4,837
Jun 4, 2025	30.19	30.23	30.04	30.04	30.04	-0.55%	3,909
Jun 3, 2025	29.94	30.22	29.94	30.20	30.20	0.71%	6,429
Jun 2, 2025	29.89	29.99	29.72	29.99	29.99	0.04%	5,559
May 30, 2025	29.83	29.98	29.83	29.98	29.98	0.22%	9,070
May 29, 2025	29.81	29.94	29.80	29.91	29.91	0.44%	8,082
May 28, 2025	30.06	30.06	29.78	29.78	29.78	-0.84%	5,745
May 27, 2025	29.80	30.05	29.76	30.03	30.03	1.50%	12,344
May 23, 2025	29.43	29.64	29.42	29.59	29.59	-0.15%	159,557
May 22, 2025	29.55	29.78	29.50	29.63	29.63	-0.50%	47,949
May 21, 2025	30.15	30.15	29.76	29.78	29.78	-1.85%	12,091
May 20, 2025	30.36	30.45	30.29	30.34	30.34	-0.17%	8,941
May 19, 2025	30.26	30.43	30.22	30.39	30.39	0.08%	4,490
May 16, 2025	30.11	30.37	30.11	30.37	30.37	0.89%	3,493
May 15, 2025	29.70	30.11	29.70	30.10	30.10	1.25%	3,368
May 14, 2025	29.86	29.86	29.68	29.73	29.73	-0.74%	8,170
May 13, 2025	30.03	30.07	29.95	29.95	29.95	-0.24%	4,812
May 12, 2025	29.98	30.06	29.98	30.03	30.03	1.95%	6,349
May 9, 2025	29.55	29.55	29.44	29.45	29.45	-0.05%	8,817
May 8, 2025	29.43	29.76	29.39	29.46	29.46	0.47%	9,364
May 7, 2025	29.26	29.47	29.26	29.33	29.33	0.39%	2,827
May 6, 2025	29.31	29.36	29.20	29.21	29.21	-0.43%	3,805
May 5, 2025	29.34	29.40	29.32	29.34	29.34	-0.90%	2,945
May 2, 2025	29.30	29.60	29.26	29.60	29.60	1.78%	5,289
May 1, 2025	29.06	29.27	29.06	29.08	29.08	-0.40%	4,256
Apr 30, 2025	28.87	29.20	28.81	29.20	29.20	0.06%	6,108
Apr 29, 2025	28.99	29.23	28.99	29.18	29.18	0.44%	4,310
Apr 28, 2025	29.07	29.07	28.83	29.05	29.05	0.50%	8,529
Apr 25, 2025	28.84	28.91	28.76	28.91	28.91	-0.38%	4,199
Apr 24, 2025	28.71	29.02	28.71	29.02	29.02	0.97%	2,497
Apr 23, 2025	28.86	29.15	28.61	28.74	28.74	0.65%	12,022
Apr 22, 2025	28.31	28.59	28.31	28.55	28.55	2.21%	4,840
Apr 21, 2025	28.35	28.35	27.67	27.93	27.93	-1.70%	4,240
Apr 17, 2025	28.20	28.64	28.20	28.42	28.42	0.81%	4,870
Apr 16, 2025	28.49	28.60	28.13	28.19	28.19	-1.08%	6,359
Apr 15, 2025	28.73	28.73	28.50	28.50	28.50	-0.22%	11,313
Apr 14, 2025	28.54	28.69	28.39	28.56	28.56	1.18%	5,675
Apr 11, 2025	27.73	28.23	27.55	28.23	28.23	1.50%	8,552
Apr 10, 2025	28.14	28.14	27.29	27.81	27.81	-3.13%	7,920
Apr 9, 2025	26.66	28.71	26.66	28.71	28.71	6.59%	16,589
Apr 8, 2025	28.10	28.16	26.75	26.94	26.94	-1.48%	12,931
Apr 7, 2025	26.76	27.79	26.51	27.34	27.34	-1.05%	13,664
Apr 4, 2025	28.70	28.70	27.63	27.63	27.63	-5.95%	8,381
Apr 3, 2025	29.91	29.91	29.38	29.38	29.38	-4.02%	9,562
Apr 2, 2025	30.26	30.61	30.26	30.61	30.61	0.71%	10,166
Apr 1, 2025	30.59	30.59	30.17	30.39	30.39	-0.39%	15,719
Mar 31, 2025	30.20	30.54	30.12	30.51	30.51	1.07%	9,579
Mar 28, 2025	30.34	30.34	30.13	30.19	30.19	-1.52%	6,087
Mar 27, 2025	30.80	30.80	30.57	30.65	30.51	-0.11%	5,339