Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.13
-0.11 (-0.52%)
Jun 27, 2025, 4:00 PM - Market closed
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.15 | 20.19 | 20.10 | 20.13 | 20.13 | -0.52% | 5,678 |
| Jun 26, 2025 | 20.24 | 20.38 | 20.21 | 20.23 | 20.15 | 0.32% | 9,526 |
| Jun 25, 2025 | 20.17 | 20.21 | 20.14 | 20.17 | 20.08 | -0.24% | 15,434 |
| Jun 24, 2025 | 20.12 | 20.33 | 20.12 | 20.21 | 20.13 | 0.49% | 6,896 |
| Jun 23, 2025 | 20.08 | 20.16 | 20.08 | 20.12 | 20.03 | 0.24% | 14,277 |
| Jun 20, 2025 | 20.04 | 20.08 | 20.00 | 20.07 | 19.98 | 0.16% | 6,886 |
| Jun 18, 2025 | 20.00 | 20.07 | 20.00 | 20.03 | 19.95 | 0.24% | 9,199 |
| Jun 17, 2025 | 20.00 | 20.00 | 19.97 | 19.99 | 19.90 | 0.08% | 6,406 |
| Jun 16, 2025 | 19.99 | 20.00 | 19.94 | 19.97 | 19.89 | -0.13% | 9,133 |
| Jun 13, 2025 | 20.04 | 20.04 | 19.98 | 20.00 | 19.91 | -0.12% | 8,096 |
| Jun 12, 2025 | 19.92 | 20.07 | 19.92 | 20.02 | 19.94 | 0.35% | 11,179 |
| Jun 11, 2025 | 20.00 | 20.00 | 19.89 | 19.95 | 19.87 | 0.08% | 5,955 |
| Jun 10, 2025 | 20.00 | 20.00 | 19.92 | 19.94 | 19.85 | 0.47% | 18,792 |
| Jun 9, 2025 | 19.74 | 19.89 | 19.74 | 19.84 | 19.76 | 0.01% | 19,462 |
| Jun 6, 2025 | 19.84 | 19.92 | 19.79 | 19.84 | 19.76 | -0.65% | 11,817 |
| Jun 5, 2025 | 20.05 | 20.11 | 19.96 | 19.97 | 19.89 | -0.17% | 31,872 |
| Jun 4, 2025 | 19.94 | 20.01 | 19.94 | 20.01 | 19.92 | 0.55% | 8,404 |
| Jun 3, 2025 | 19.85 | 19.92 | 19.85 | 19.90 | 19.81 | 0.08% | 6,831 |
| Jun 2, 2025 | 19.90 | 19.92 | 19.85 | 19.88 | 19.80 | -0.33% | 25,343 |
| May 30, 2025 | 19.91 | 19.97 | 19.86 | 19.95 | 19.86 | 0.23% | 12,359 |
| May 29, 2025 | 19.87 | 19.94 | 19.87 | 19.90 | 19.82 | -0.15% | 7,263 |
| May 28, 2025 | 19.92 | 19.95 | 19.90 | 19.93 | 19.77 | -0.08% | 12,868 |
| May 27, 2025 | 19.92 | 19.95 | 19.90 | 19.95 | 19.78 | 0.33% | 17,207 |
| May 23, 2025 | 19.87 | 19.89 | 19.84 | 19.88 | 19.72 | 0.20% | 390,592 |
| May 22, 2025 | 19.79 | 19.86 | 19.73 | 19.84 | 19.68 | 0.10% | 42,361 |
| May 21, 2025 | 19.89 | 19.90 | 19.75 | 19.82 | 19.66 | -0.53% | 23,161 |
| May 20, 2025 | 19.91 | 19.97 | 19.90 | 19.93 | 19.76 | -0.13% | 19,978 |
| May 19, 2025 | 19.88 | 19.98 | 19.88 | 19.95 | 19.79 | -0.03% | 7,853 |
| May 16, 2025 | 19.96 | 19.97 | 19.93 | 19.96 | 19.79 | 0.08% | 8,247 |
| May 15, 2025 | 19.88 | 19.97 | 19.88 | 19.94 | 19.78 | 0.35% | 10,983 |
| May 14, 2025 | 19.80 | 19.90 | 19.80 | 19.87 | 19.71 | -0.18% | 16,530 |
| May 13, 2025 | 19.90 | 19.93 | 19.85 | 19.91 | 19.74 | -0.08% | 26,726 |
| May 12, 2025 | 19.99 | 20.06 | 19.91 | 19.92 | 19.76 | -0.49% | 22,562 |
| May 9, 2025 | 20.12 | 20.12 | 20.01 | 20.02 | 19.86 | -0.05% | 24,792 |
| May 8, 2025 | 20.18 | 20.18 | 20.03 | 20.03 | 19.87 | -0.25% | 14,918 |
| May 7, 2025 | 20.09 | 20.11 | 19.98 | 20.08 | 19.92 | 0.14% | 31,726 |
| May 6, 2025 | 19.99 | 20.08 | 19.98 | 20.05 | 19.89 | 0.25% | 13,184 |
| May 5, 2025 | 20.10 | 20.10 | 19.92 | 20.00 | 19.84 | -0.10% | 10,231 |
| May 2, 2025 | 20.17 | 20.17 | 19.99 | 20.02 | 19.86 | -0.37% | 6,732 |
| May 1, 2025 | 20.07 | 20.21 | 20.07 | 20.10 | 19.93 | -0.47% | 13,994 |
| Apr 30, 2025 | 20.12 | 20.24 | 20.12 | 20.19 | 20.03 | 0.35% | 6,391 |
| Apr 29, 2025 | 20.09 | 20.16 | 20.09 | 20.12 | 19.96 | -0.30% | 6,574 |
| Apr 28, 2025 | 20.00 | 20.19 | 20.00 | 20.18 | 19.93 | 0.45% | 6,804 |
| Apr 25, 2025 | 20.09 | 20.15 | 20.09 | 20.09 | 19.84 | 0.35% | 9,560 |
| Apr 24, 2025 | 20.04 | 20.06 | 19.96 | 20.02 | 19.77 | 0.35% | 2,485 |
| Apr 23, 2025 | 19.90 | 20.04 | 19.90 | 19.95 | 19.70 | 0.32% | 15,061 |
| Apr 22, 2025 | 19.90 | 19.98 | 19.86 | 19.89 | 19.64 | -0.13% | 16,417 |
| Apr 21, 2025 | 19.97 | 19.97 | 19.86 | 19.91 | 19.66 | -0.10% | 14,072 |
| Apr 17, 2025 | 20.03 | 20.03 | 19.93 | 19.93 | 19.68 | -0.40% | 8,923 |
| Apr 16, 2025 | 20.09 | 20.09 | 19.94 | 20.01 | 19.76 | 0.40% | 5,076 |