Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.16
-0.09 (-0.44%)
At close: Aug 15, 2025, 4:00 PM
20.16
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.16 | 20.19 | 20.14 | 20.16 | 20.16 | -0.44% | 11,765 |
| Aug 14, 2025 | 20.28 | 20.28 | 20.21 | 20.25 | 20.25 | -0.15% | 5,332 |
| Aug 13, 2025 | 20.28 | 20.29 | 20.27 | 20.28 | 20.28 | 0.22% | 14,745 |
| Aug 12, 2025 | 20.29 | 20.29 | 20.20 | 20.23 | 20.23 | -0.05% | 32,947 |
| Aug 11, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.24 | 0.02% | 32,766 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.18 | 20.24 | 20.24 | -0.10% | 12,202 |
| Aug 7, 2025 | 20.26 | 20.27 | 20.23 | 20.26 | 20.26 | 0.08% | 8,451 |
| Aug 6, 2025 | 20.15 | 20.24 | 20.15 | 20.24 | 20.24 | -0.10% | 5,971 |
| Aug 5, 2025 | 20.17 | 20.27 | 20.17 | 20.26 | 20.26 | 0.05% | 927,326 |
| Aug 4, 2025 | 20.23 | 20.27 | 20.22 | 20.25 | 20.25 | 0.12% | 16,410 |
| Aug 1, 2025 | 20.16 | 20.24 | 20.16 | 20.23 | 20.23 | 0.85% | 7,542 |
| Jul 31, 2025 | 20.08 | 20.09 | 20.05 | 20.06 | 20.06 | 0.02% | 10,182 |
| Jul 30, 2025 | 20.05 | 20.07 | 20.05 | 20.05 | 20.05 | -0.59% | 12,886 |
| Jul 29, 2025 | 20.13 | 20.18 | 20.11 | 20.17 | 20.11 | 0.27% | 13,774 |
| Jul 28, 2025 | 20.08 | 20.16 | 20.08 | 20.12 | 20.06 | -0.05% | 20,215 |
| Jul 25, 2025 | 20.07 | 20.16 | 20.07 | 20.13 | 20.07 | 0.02% | 20,810 |
| Jul 24, 2025 | 20.20 | 20.20 | 20.07 | 20.12 | 20.06 | -0.22% | 56,118 |
| Jul 23, 2025 | 20.14 | 20.21 | 20.09 | 20.17 | 20.11 | -0.02% | 28,943 |
| Jul 22, 2025 | 20.14 | 20.18 | 20.14 | 20.17 | 20.11 | 0.15% | 22,743 |
| Jul 21, 2025 | 20.17 | 20.57 | 20.13 | 20.14 | 20.08 | 0.32% | 481,290 |
| Jul 18, 2025 | 20.09 | 20.10 | 20.05 | 20.08 | 20.02 | 0.03% | 9,617 |
| Jul 17, 2025 | 20.05 | 20.08 | 20.03 | 20.07 | 20.01 | 0.09% | 18,360 |
| Jul 16, 2025 | 20.03 | 20.06 | 19.98 | 20.05 | 19.99 | 0.15% | 33,507 |
| Jul 15, 2025 | 20.06 | 20.06 | 20.01 | 20.02 | 19.96 | -0.25% | 9,109 |
| Jul 14, 2025 | 20.08 | 20.11 | 20.03 | 20.07 | 20.01 | 0.02% | 100,757 |
| Jul 11, 2025 | 20.02 | 20.09 | 20.02 | 20.07 | 20.01 | -0.37% | 5,587 |
| Jul 10, 2025 | 20.12 | 20.15 | 20.09 | 20.14 | 20.08 | 0.09% | 6,386 |
| Jul 9, 2025 | 20.00 | 20.13 | 20.00 | 20.12 | 20.06 | 0.42% | 9,492 |
| Jul 8, 2025 | 20.08 | 20.08 | 19.99 | 20.04 | 19.98 | -0.20% | 13,904 |
| Jul 7, 2025 | 20.10 | 20.10 | 20.03 | 20.08 | 20.02 | -0.07% | 11,950 |
| Jul 3, 2025 | 20.13 | 20.14 | 20.06 | 20.09 | 20.03 | -0.20% | 12,128 |
| Jul 2, 2025 | 20.11 | 20.16 | 20.07 | 20.13 | 20.07 | -0.20% | 15,332 |
| Jul 1, 2025 | 20.15 | 20.20 | 20.11 | 20.17 | 20.11 | - | 20,320 |
| Jun 30, 2025 | 20.21 | 20.29 | 20.15 | 20.17 | 20.11 | 0.23% | 10,199 |
| Jun 27, 2025 | 20.15 | 20.19 | 20.10 | 20.13 | 20.07 | -0.52% | 5,678 |
| Jun 26, 2025 | 20.24 | 20.38 | 20.21 | 20.23 | 20.09 | 0.32% | 9,526 |
| Jun 25, 2025 | 20.17 | 20.21 | 20.14 | 20.17 | 20.02 | -0.24% | 15,434 |
| Jun 24, 2025 | 20.12 | 20.33 | 20.12 | 20.21 | 20.07 | 0.49% | 6,896 |
| Jun 23, 2025 | 20.08 | 20.16 | 20.08 | 20.12 | 19.97 | 0.24% | 14,277 |
| Jun 20, 2025 | 20.04 | 20.08 | 20.00 | 20.07 | 19.92 | 0.16% | 6,886 |
| Jun 18, 2025 | 20.00 | 20.07 | 20.00 | 20.03 | 19.89 | 0.24% | 9,199 |
| Jun 17, 2025 | 20.00 | 20.00 | 19.97 | 19.99 | 19.84 | 0.08% | 6,406 |
| Jun 16, 2025 | 19.99 | 20.00 | 19.94 | 19.97 | 19.83 | -0.13% | 9,133 |
| Jun 13, 2025 | 20.04 | 20.04 | 19.98 | 20.00 | 19.85 | -0.12% | 8,096 |
| Jun 12, 2025 | 19.92 | 20.07 | 19.92 | 20.02 | 19.88 | 0.35% | 11,179 |
| Jun 11, 2025 | 20.00 | 20.00 | 19.89 | 19.95 | 19.81 | 0.08% | 5,955 |
| Jun 10, 2025 | 20.00 | 20.00 | 19.92 | 19.94 | 19.79 | 0.47% | 18,792 |
| Jun 9, 2025 | 19.74 | 19.89 | 19.74 | 19.84 | 19.70 | 0.01% | 19,462 |
| Jun 6, 2025 | 19.84 | 19.92 | 19.79 | 19.84 | 19.70 | -0.65% | 11,817 |
| Jun 5, 2025 | 20.05 | 20.11 | 19.96 | 19.97 | 19.83 | -0.17% | 31,872 |