STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.73	37.76	37.66	37.76	37.76	0.29%	9,570
Oct 1, 2026	37.55	37.70	37.37	37.65	37.65	0.16%	8,898
Sep 30, 2026	37.84	37.84	37.56	37.59	37.59	-0.53%	13,003
Sep 29, 2026	37.84	37.84	37.66	37.79	37.79	-0.32%	13,058
Sep 28, 2026	38.06	38.06	37.88	37.91	37.91	-0.67%	9,331
Sep 25, 2026	38.20	38.42	38.17	38.39	38.17	0.34%	7,649
Sep 24, 2026	38.45	38.48	38.26	38.26	38.04	-0.42%	22,004
Sep 23, 2026	38.59	38.59	38.42	38.42	38.19	-0.67%	3,883
Sep 22, 2026	38.69	38.76	38.67	38.68	38.45	-0.16%	8,437
Sep 21, 2026	38.90	38.90	38.74	38.74	38.51	-0.08%	11,756
Sep 18, 2026	38.85	38.85	38.68	38.77	38.55	-0.56%	20,553
Sep 17, 2026	38.98	39.03	38.97	38.99	38.76	0.45%	5,957
Sep 16, 2026	39.28	39.28	38.82	38.82	38.59	-1.23%	16,897
Sep 15, 2026	39.26	39.30	39.24	39.30	39.07	-0.11%	1,894
Sep 14, 2026	39.44	39.44	39.32	39.34	39.11	-0.08%	15,418
Sep 11, 2026	39.50	39.50	39.35	39.37	39.14	0.50%	4,520
Sep 10, 2026	39.33	39.33	39.18	39.18	38.95	-0.55%	2,518
Sep 9, 2026	39.43	39.47	39.38	39.40	39.16	-0.27%	4,692
Sep 8, 2026	39.62	39.68	39.50	39.50	39.27	-0.72%	8,525
Sep 4, 2026	39.83	39.91	39.76	39.79	39.55	-0.39%	41,929
Sep 3, 2026	39.80	39.95	39.79	39.94	39.71	0.60%	8,845
Sep 2, 2026	39.50	39.75	39.50	39.71	39.47	0.92%	12,074
Sep 1, 2026	39.46	39.46	39.30	39.34	39.11	-0.25%	4,680
Aug 31, 2026	39.42	39.50	39.36	39.44	39.21	-0.12%	22,342
Aug 28, 2026	39.57	39.60	39.43	39.49	39.26	-0.13%	3,138
Aug 27, 2026	39.64	39.64	39.54	39.54	39.31	-0.69%	6,610
Aug 26, 2026	39.87	39.87	39.80	39.82	39.58	0.10%	881
Aug 25, 2026	39.71	39.81	39.71	39.78	39.54	-0.02%	4,803
Aug 24, 2026	39.71	39.78	39.69	39.78	39.55	0.12%	8,370
Aug 21, 2026	39.77	39.77	39.74	39.74	39.50	0.55%	3,190
Aug 20, 2026	39.82	39.82	39.52	39.52	39.29	-0.69%	1,901
Aug 19, 2026	40.05	40.05	39.79	39.79	39.56	0.46%	12,540
Aug 18, 2026	39.77	39.78	39.61	39.61	39.38	-0.16%	3,969
Aug 17, 2026	39.71	39.82	39.60	39.68	39.44	-0.36%	18,203
Aug 14, 2026	39.81	39.87	39.79	39.82	39.59	0.17%	5,408
Aug 13, 2026	39.65	39.78	39.65	39.75	39.52	0.50%	8,102
Aug 12, 2026	39.44	39.59	39.39	39.56	39.32	0.44%	22,769
Aug 11, 2026	39.50	39.50	39.38	39.38	39.15	0.18%	10,116
Aug 10, 2026	39.21	39.37	39.21	39.31	39.08	0.29%	8,054
Aug 7, 2026	39.02	39.21	39.02	39.20	38.97	0.48%	14,535
Aug 6, 2026	39.24	39.29	39.01	39.01	38.78	-0.40%	27,010
Aug 5, 2026	39.24	39.24	39.13	39.16	38.93	-0.22%	18,198
Aug 4, 2026	38.61	39.27	38.38	39.25	39.02	1.16%	12,680
Aug 3, 2026	38.69	38.80	38.65	38.80	38.57	0.33%	5,420
Jul 31, 2026	38.57	38.76	38.50	38.67	38.44	-0.15%	11,768
Jul 30, 2026	38.40	38.73	38.39	38.73	38.50	-0.07%	7,077
Jul 29, 2026	39.20	39.20	38.75	38.75	38.53	-0.99%	8,856
Jul 28, 2026	39.15	39.23	39.01	39.14	38.91	0.80%	7,611
Jul 27, 2026	38.92	39.00	38.82	38.83	38.60	0.13%	4,593
Jul 24, 2026	38.56	38.88	38.56	38.78	38.55	0.74%	13,213