STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.60	36.60	36.37	36.50	36.50	-0.74%	23,526
May 6, 2026	37.00	37.00	36.68	36.77	36.77	0.35%	8,920
May 5, 2026	36.45	36.68	36.45	36.64	36.64	0.80%	11,421
May 4, 2026	36.49	36.59	36.30	36.35	36.35	-0.87%	2,354
May 1, 2026	36.80	36.80	36.67	36.67	36.67	-0.43%	12,734
Apr 30, 2026	36.28	36.83	36.28	36.83	36.83	1.44%	11,852
Apr 29, 2026	36.26	36.31	36.21	36.31	36.31	0.18%	5,418
Apr 28, 2026	36.35	36.39	36.18	36.24	36.24	0.21%	8,980
Apr 27, 2026	36.24	36.35	36.12	36.17	36.17	0.12%	7,732
Apr 24, 2026	36.47	36.47	36.09	36.12	36.12	-0.44%	9,758
Apr 23, 2026	36.23	36.28	36.23	36.28	36.28	0.57%	917
Apr 22, 2026	36.45	36.45	36.08	36.08	36.07	-0.29%	1,693
Apr 21, 2026	36.41	36.46	36.18	36.18	36.18	-0.24%	6,298
Apr 20, 2026	36.25	36.37	36.25	36.27	36.27	-0.01%	16,660
Apr 17, 2026	36.20	36.34	36.03	36.27	36.27	0.68%	4,112
Apr 16, 2026	35.90	36.03	35.90	36.03	36.03	0.35%	8,631
Apr 15, 2026	35.82	35.90	35.76	35.90	35.90	-0.08%	6,360
Apr 14, 2026	35.96	35.96	35.74	35.93	35.93	0.03%	5,629
Apr 13, 2026	35.55	35.92	35.55	35.92	35.92	0.48%	9,289
Apr 10, 2026	35.98	35.98	35.65	35.75	35.75	-0.72%	9,750
Apr 9, 2026	36.01	36.04	35.87	36.01	36.01	0.39%	5,284
Apr 8, 2026	35.65	35.87	35.64	35.87	35.87	1.64%	8,813
Apr 7, 2026	35.30	35.39	35.22	35.29	35.29	-0.08%	7,078
Apr 6, 2026	35.32	35.32	35.22	35.32	35.32	0.33%	4,845
Apr 2, 2026	34.99	35.20	34.99	35.20	35.20	0.23%	10,432
Apr 1, 2026	35.40	35.40	35.10	35.12	35.12	-0.04%	19,337
Mar 31, 2026	35.00	35.14	34.86	35.14	35.14	1.27%	17,531
Mar 30, 2026	34.99	34.99	34.61	34.70	34.70	-0.46%	6,022
Mar 27, 2026	35.08	35.08	34.86	34.86	34.67	-0.84%	6,230
Mar 26, 2026	35.30	35.34	35.15	35.15	34.96	-0.31%	1,086
Mar 25, 2026	35.24	35.29	35.24	35.26	35.08	0.47%	5,081
Mar 24, 2026	34.83	35.26	34.78	35.10	34.91	0.55%	2,525
Mar 23, 2026	34.90	35.11	34.90	34.90	34.72	0.80%	2,529
Mar 20, 2026	35.01	35.02	34.63	34.63	34.44	-0.83%	1,453
Mar 19, 2026	34.85	34.92	34.77	34.92	34.73	-0.07%	9,026
Mar 18, 2026	35.18	35.21	34.94	34.94	34.76	-1.32%	1,276
Mar 17, 2026	35.55	35.59	35.41	35.41	35.22	0.31%	6,014
Mar 16, 2026	35.08	35.45	35.08	35.30	35.11	0.60%	26,563
Mar 13, 2026	35.20	35.38	35.09	35.09	34.90	0.09%	3,558
Mar 12, 2026	35.18	35.26	35.06	35.06	34.87	-0.99%	11,150
Mar 11, 2026	35.33	35.42	35.22	35.41	35.22	0.03%	12,490
Mar 10, 2026	35.63	35.77	35.39	35.39	35.21	-0.27%	14,656
Mar 9, 2026	34.96	35.53	34.85	35.49	35.30	0.12%	11,434
Mar 6, 2026	35.50	35.50	35.21	35.45	35.26	-1.19%	2,939
Mar 5, 2026	36.11	36.11	35.74	35.87	35.69	-1.36%	6,532
Mar 4, 2026	36.23	36.39	36.10	36.37	36.18	0.50%	3,306
Mar 3, 2026	36.69	36.69	35.76	36.19	36.00	-1.38%	6,688
Mar 2, 2026	36.50	36.76	36.50	36.69	36.50	0.10%	3,864
Feb 27, 2026	36.73	36.73	36.41	36.66	36.46	0.09%	4,105
Feb 26, 2026	36.64	36.67	36.51	36.62	36.43	0.06%	3,704