STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	36.66	36.66	36.42	36.52	-	-0.02%	1,117
Feb 24, 2026	36.51	36.57	36.43	36.53	36.53	0.34%	10,582
Feb 23, 2026	36.78	36.78	36.39	36.41	36.41	-0.86%	16,268
Feb 20, 2026	36.61	36.72	36.44	36.72	36.72	0.37%	4,001
Feb 19, 2026	36.60	36.60	36.48	36.58	36.58	-0.34%	3,055
Feb 18, 2026	36.70	36.73	36.59	36.71	36.71	0.64%	16,513
Feb 17, 2026	36.64	36.64	36.39	36.48	36.47	-0.32%	6,471
Feb 13, 2026	36.23	36.76	36.23	36.59	36.59	0.66%	2,301
Feb 12, 2026	36.84	36.94	36.35	36.35	36.35	-1.11%	10,496
Feb 11, 2026	36.61	36.76	36.61	36.76	36.76	0.78%	8,816
Feb 10, 2026	36.55	36.55	36.47	36.47	36.47	-0.11%	2,551
Feb 9, 2026	36.50	36.58	36.25	36.52	36.52	-0.20%	13,548
Feb 6, 2026	36.22	36.59	36.22	36.59	36.59	1.93%	7,051
Feb 5, 2026	35.99	36.11	35.87	35.90	35.90	-0.47%	5,262
Feb 4, 2026	36.12	36.19	35.99	36.06	36.06	0.52%	7,419
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