STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	38.00	38.05	37.91	37.91	37.91	-0.35%	12,473
Jun 29, 2026	38.22	38.22	37.92	38.04	38.04	-0.05%	4,457
Jun 26, 2026	38.29	38.29	38.21	38.27	38.06	0.08%	1,911
Jun 25, 2026	38.11	38.45	38.11	38.24	38.03	1.17%	4,918
Jun 24, 2026	37.97	37.97	37.80	37.80	37.59	-0.46%	11,216
Jun 23, 2026	37.74	38.02	37.74	37.97	37.76	0.17%	5,878
Jun 22, 2026	37.90	38.01	37.90	37.91	37.70	0.67%	4,981
Jun 18, 2026	37.83	37.83	37.62	37.66	37.45	0.02%	5,707
Jun 17, 2026	38.11	38.16	37.65	37.65	37.44	-1.28%	7,988
Jun 16, 2026	38.23	38.37	38.13	38.14	37.93	-0.03%	1,457
Jun 15, 2026	38.33	38.35	38.15	38.15	37.94	-0.23%	3,878
Jun 12, 2026	37.99	38.30	37.99	38.24	38.03	0.97%	5,131
Jun 11, 2026	37.63	38.00	37.63	37.87	37.66	1.04%	16,432
Jun 10, 2026	37.75	37.81	37.48	37.48	37.27	-0.45%	10,340