STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	39.33	39.33	39.18	39.18	39.18	-0.55%	2,515
Sep 9, 2026	39.43	39.47	39.38	39.40	39.39	-0.27%	4,690
Sep 8, 2026	39.62	39.68	39.50	39.50	39.50	-0.72%	8,524
Sep 4, 2026	39.83	39.91	39.76	39.79	39.79	-0.39%	41,929
Sep 3, 2026	39.80	39.95	39.79	39.94	39.94	0.60%	8,844
Sep 2, 2026	39.50	39.75	39.50	39.71	39.71	0.92%	12,073
Sep 1, 2026	39.46	39.46	39.30	39.34	39.34	-0.25%	4,679
Aug 31, 2026	39.42	39.50	39.36	39.44	39.44	-0.12%	22,341
Aug 28, 2026	39.57	39.60	39.43	39.49	39.49	-0.13%	3,137
Aug 27, 2026	39.64	39.64	39.54	39.54	39.54	-0.69%	6,609
Aug 26, 2026	39.87	39.87	39.80	39.82	39.82	0.10%	880
Aug 25, 2026	39.71	39.81	39.71	39.78	39.78	-0.02%	4,802
Aug 24, 2026	39.71	39.78	39.69	39.78	39.78	0.12%	8,369
Aug 21, 2026	39.77	39.77	39.74	39.74	39.74	0.55%	3,190
Aug 20, 2026	39.82	39.82	39.52	39.52	39.52	-0.69%	1,901
Aug 19, 2026	40.05	40.05	39.79	39.79	39.79	0.46%	12,537
Aug 18, 2026	39.77	39.78	39.61	39.61	39.61	-0.16%	3,968
Aug 17, 2026	39.71	39.82	39.60	39.68	39.67	-0.36%	18,203
Aug 14, 2026	39.81	39.87	39.79	39.82	39.82	0.17%	5,406
Aug 13, 2026	39.65	39.78	39.65	39.75	39.75	0.50%	8,101
Aug 12, 2026	39.44	39.59	39.39	39.56	39.55	0.44%	22,768
Aug 11, 2026	39.50	39.50	39.38	39.38	39.38	0.18%	10,115
Aug 10, 2026	39.21	39.37	39.21	39.31	39.31	0.29%	8,054
Aug 7, 2026	39.02	39.21	39.02	39.20	39.20	0.48%	14,533
Aug 6, 2026	39.24	39.29	39.01	39.01	39.01	-0.40%	27,009
Aug 5, 2026	39.24	39.24	39.13	39.16	39.16	-0.22%	18,197
Aug 4, 2026	38.61	39.27	38.38	39.25	39.25	1.16%	12,678
Aug 3, 2026	38.69	38.80	38.65	38.80	38.80	0.33%	5,419
Jul 31, 2026	38.57	38.76	38.50	38.67	38.67	-0.15%	11,760
Jul 30, 2026	38.40	38.73	38.39	38.73	38.73	-0.07%	7,067
Jul 29, 2026	39.20	39.20	38.75	38.75	38.75	-0.99%	8,856
Jul 28, 2026	39.15	39.23	39.01	39.14	39.14	0.80%	7,611
Jul 27, 2026	38.92	39.00	38.82	38.83	38.83	0.13%	4,593
Jul 24, 2026	38.56	38.88	38.56	38.78	38.78	0.74%	13,212
Jul 23, 2026	38.58	38.61	38.45	38.50	38.50	-0.33%	2,226
Jul 22, 2026	38.72	38.80	38.61	38.62	38.62	0.40%	1,366
Jul 21, 2026	38.19	38.47	38.19	38.47	38.47	0.79%	2,492
Jul 20, 2026	38.33	38.33	38.17	38.17	38.17	-0.54%	2,018
Jul 17, 2026	38.62	38.68	38.38	38.38	38.38	-0.18%	1,803
Jul 16, 2026	38.28	38.48	38.28	38.45	38.45	0.87%	44,616
Jul 15, 2026	38.10	38.33	38.06	38.11	38.11	-0.44%	25,154
Jul 14, 2026	38.47	38.47	38.23	38.28	38.28	-0.29%	4,437
Jul 13, 2026	38.41	38.45	38.29	38.39	38.39	0.32%	9,676
Jul 10, 2026	38.29	38.29	38.13	38.27	38.27	0.28%	8,580
Jul 9, 2026	38.25	38.32	38.15	38.16	38.16	0.34%	14,005
Jul 8, 2026	38.17	38.17	38.01	38.03	38.03	-0.91%	8,840
Jul 7, 2026	38.47	38.52	38.35	38.38	38.38	0.35%	8,913
Jul 6, 2026	38.37	38.37	38.23	38.24	38.24	0.07%	5,547
Jul 2, 2026	38.20	38.22	37.98	38.22	38.22	0.76%	2,196
Jul 1, 2026	37.94	38.07	37.93	37.93	37.93	0.05%	1,767