STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.28	33.32	33.19	33.25	33.25	-0.12%	2,285
Dec 3, 2025	33.11	33.30	33.11	33.29	33.29	0.88%	4,231
Dec 2, 2025	33.09	33.09	32.93	33.00	33.00	-0.07%	4,674
Dec 1, 2025	33.19	33.27	33.02	33.02	33.02	-0.78%	9,647
Nov 28, 2025	33.20	33.32	33.20	33.28	33.28	0.50%	575
Nov 26, 2025	33.03	33.21	33.03	33.11	33.11	0.66%	6,011
Nov 25, 2025	32.59	32.92	32.59	32.90	32.90	1.24%	7,282
Nov 24, 2025	32.38	32.57	32.38	32.50	32.50	0.42%	5,627
Nov 21, 2025	32.06	32.51	32.06	32.36	32.36	1.66%	4,075
Nov 20, 2025	32.38	32.47	31.83	31.83	31.83	-1.07%	8,755
Nov 19, 2025	32.20	32.31	32.10	32.18	32.17	-0.20%	4,187
Nov 18, 2025	32.23	32.38	32.16	32.24	32.24	-0.07%	9,267
Nov 17, 2025	32.64	32.72	32.20	32.26	32.26	-1.06%	7,955
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	32.42	-0.34%	4,995
Oct 21, 2025	32.43	32.60	32.43	32.54	32.53	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	32.20	0.88%	2,970
Sep 25, 2025	32.20	32.26	32.10	32.11	31.92	-0.59%	3,653