STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.19	40.45	40.18	40.44	40.44	1.43%	2,330
Nov 3, 2026	40.03	40.03	39.84	39.87	39.87	-0.61%	17,501
Nov 2, 2026	40.18	40.25	40.11	40.12	40.12	0.09%	6,716
Oct 30, 2026	40.33	40.33	39.94	40.08	40.08	0.02%	5,196
Oct 29, 2026	40.00	40.07	39.91	40.07	40.07	1.24%	6,432
Oct 28, 2026	39.54	39.61	39.52	39.58	39.58	0.11%	21,492
Oct 27, 2026	39.51	39.54	39.45	39.54	39.54	-0.15%	10,315
Oct 26, 2026	39.59	39.60	39.57	39.60	39.60	0.17%	6,396
Oct 23, 2026	39.66	39.66	39.53	39.53	39.53	-0.68%	2,619
Oct 22, 2026	39.33	39.80	39.33	39.80	39.80	1.17%	17,400
Oct 21, 2026	39.26	39.39	39.26	39.34	39.34	-	17,443
Oct 20, 2026	39.06	39.34	39.06	39.34	39.34	1.24%	5,483
Oct 19, 2026	39.00	39.01	38.86	38.86	38.86	-0.51%	5,118
Oct 16, 2026	39.21	39.27	38.96	39.06	39.06	0.28%	11,719
Oct 15, 2026	38.81	38.99	38.81	38.95	38.95	0.99%	14,244
Oct 14, 2026	38.39	38.57	38.28	38.57	38.57	0.21%	10,277
Oct 13, 2026	38.56	38.56	38.32	38.49	38.49	0.10%	3,233
Oct 12, 2026	38.36	38.45	38.36	38.45	38.45	0.42%	10,014
Oct 9, 2026	38.30	38.33	38.24	38.29	38.29	0.18%	6,879
Oct 8, 2026	37.75	38.22	37.75	38.22	38.22	1.00%	13,274
Oct 7, 2026	37.94	37.94	37.84	37.84	37.84	-0.47%	7,729
Oct 6, 2026	37.97	38.08	37.94	38.02	38.02	0.32%	10,304
Oct 5, 2026	37.78	37.93	37.63	37.90	37.90	0.37%	13,134
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