Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
27.12
-0.12 (-0.44%)
Aug 15, 2025, 4:00 PM - Market closed
STXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.14 | 27.18 | 27.12 | 27.12 | 27.12 | -0.44% | 2,597 |
| Aug 14, 2025 | 27.26 | 27.26 | 27.17 | 27.24 | 27.24 | -1.26% | 1,775 |
| Aug 13, 2025 | 27.30 | 27.59 | 27.27 | 27.59 | 27.59 | 1.58% | 4,830 |
| Aug 12, 2025 | 26.89 | 27.16 | 26.89 | 27.16 | 27.16 | 2.20% | 2,434 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.58 | 26.58 | 26.58 | -0.52% | 5,499 |
| Aug 8, 2025 | 26.82 | 26.83 | 26.72 | 26.72 | 26.72 | -0.08% | 1,880 |
| Aug 7, 2025 | 26.78 | 26.79 | 26.67 | 26.74 | 26.74 | -0.26% | 6,252 |
| Aug 6, 2025 | 26.84 | 26.86 | 26.78 | 26.81 | 26.81 | -0.35% | 4,755 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.90 | 26.90 | 26.90 | 0.75% | 438 |
| Aug 4, 2025 | 26.70 | 26.90 | 26.70 | 26.70 | 26.70 | 0.49% | 3,392 |
| Aug 1, 2025 | 26.66 | 26.66 | 26.20 | 26.57 | 26.57 | -1.34% | 1,100 |
| Jul 31, 2025 | 27.17 | 27.17 | 26.93 | 26.93 | 26.93 | -1.04% | 417 |
| Jul 30, 2025 | 27.32 | 27.45 | 27.21 | 27.21 | 27.21 | -0.23% | 1,211 |
| Jul 29, 2025 | 27.43 | 27.43 | 27.25 | 27.27 | 27.27 | -0.07% | 3,370 |
| Jul 28, 2025 | 27.37 | 27.39 | 27.29 | 27.29 | 27.29 | -0.34% | 4,715 |
| Jul 25, 2025 | 27.21 | 27.39 | 27.21 | 27.39 | 27.39 | 0.61% | 2,086 |
| Jul 24, 2025 | 27.32 | 27.35 | 27.22 | 27.22 | 27.22 | -0.72% | 5,220 |
| Jul 23, 2025 | 27.35 | 27.42 | 27.35 | 27.42 | 27.42 | 0.89% | 3,954 |
| Jul 22, 2025 | 26.90 | 27.21 | 26.90 | 27.18 | 27.18 | 1.25% | 4,047 |
| Jul 21, 2025 | 26.99 | 27.09 | 26.84 | 26.84 | 26.84 | -0.59% | 2,276 |
| Jul 18, 2025 | 27.13 | 27.13 | 26.95 | 27.00 | 27.00 | -0.18% | 4,335 |
| Jul 17, 2025 | 26.79 | 27.05 | 26.79 | 27.05 | 27.05 | 1.30% | 1,092 |
| Jul 16, 2025 | 26.69 | 26.70 | 26.57 | 26.70 | 26.70 | 0.49% | 2,490 |
| Jul 15, 2025 | 26.87 | 26.87 | 26.57 | 26.57 | 26.57 | -1.54% | 13,624 |
| Jul 14, 2025 | 26.89 | 26.99 | 26.89 | 26.99 | 26.99 | 0.44% | 3,072 |
| Jul 11, 2025 | 26.91 | 26.91 | 26.87 | 26.87 | 26.87 | -0.90% | 1,324 |
| Jul 10, 2025 | 27.19 | 27.21 | 27.11 | 27.11 | 27.11 | 0.30% | 624 |
| Jul 9, 2025 | 26.88 | 27.03 | 26.84 | 27.03 | 27.03 | 0.61% | 3,104 |
| Jul 8, 2025 | 26.93 | 26.94 | 26.87 | 26.87 | 26.87 | 0.29% | 2,201 |
| Jul 7, 2025 | 27.01 | 27.01 | 26.66 | 26.79 | 26.79 | -0.77% | 2,530 |
| Jul 3, 2025 | 27.02 | 27.06 | 27.00 | 27.00 | 27.00 | 0.72% | 624 |
| Jul 2, 2025 | 26.66 | 26.81 | 26.66 | 26.81 | 26.81 | 0.77% | 35,253 |
| Jul 1, 2025 | 26.43 | 26.70 | 26.43 | 26.60 | 26.60 | 0.75% | 3,751 |
| Jun 30, 2025 | 26.40 | 26.40 | 26.30 | 26.40 | 26.40 | 0.23% | 1,661 |
| Jun 27, 2025 | 26.48 | 26.48 | 26.18 | 26.34 | 26.34 | -0.02% | 864 |
| Jun 26, 2025 | 26.31 | 26.35 | 26.25 | 26.35 | 26.27 | 1.28% | 1,411 |
| Jun 25, 2025 | 26.14 | 26.14 | 26.02 | 26.02 | 25.93 | -0.94% | 795 |
| Jun 24, 2025 | 26.26 | 26.30 | 26.26 | 26.27 | 26.18 | 1.05% | 1,499 |
| Jun 23, 2025 | 25.78 | 25.99 | 25.72 | 25.99 | 25.91 | 0.83% | 1,055 |
| Jun 20, 2025 | 25.79 | 25.79 | 25.69 | 25.78 | 25.70 | 0.17% | 1,865 |
| Jun 18, 2025 | 25.83 | 25.89 | 25.72 | 25.74 | 25.65 | 0.39% | 1,116 |
| Jun 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.55 | -0.83% | 98 |
| Jun 16, 2025 | 25.86 | 25.86 | 25.85 | 25.85 | 25.77 | 1.21% | 330 |
| Jun 13, 2025 | 25.72 | 25.80 | 25.54 | 25.54 | 25.46 | -1.61% | 6,713 |
| Jun 12, 2025 | 25.87 | 25.97 | 25.87 | 25.96 | 25.88 | -0.08% | 1,924 |
| Jun 11, 2025 | 25.93 | 25.98 | 25.93 | 25.98 | 25.90 | -0.25% | 2,604 |
| Jun 10, 2025 | 26.05 | 26.06 | 26.05 | 26.05 | 25.96 | 0.12% | 4,618 |
| Jun 9, 2025 | 26.00 | 26.05 | 26.00 | 26.02 | 25.93 | 0.10% | 651 |
| Jun 6, 2025 | 25.97 | 25.99 | 25.91 | 25.99 | 25.91 | 0.98% | 2,401 |
| Jun 5, 2025 | 25.69 | 25.90 | 25.69 | 25.74 | 25.65 | -0.29% | 2,147 |