STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	30.03	30.07	30.00	30.02	-	-0.02%	4,197
May 12, 2025	29.98	30.06	29.98	30.03	30.03	1.95%	6,349
May 9, 2025	29.55	29.55	29.44	29.45	29.45	-0.05%	8,817
May 8, 2025	29.43	29.76	29.39	29.46	29.46	0.47%	9,364
May 7, 2025	29.26	29.47	29.26	29.33	29.33	0.39%	2,827
May 6, 2025	29.31	29.36	29.20	29.21	29.21	-0.43%	3,805
May 5, 2025	29.34	29.40	29.32	29.34	29.34	-0.90%	2,945
May 2, 2025	29.30	29.60	29.26	29.60	29.60	1.78%	5,289
May 1, 2025	29.06	29.27	29.06	29.08	29.08	-0.40%	4,256
Apr 30, 2025	28.87	29.20	28.81	29.20	29.20	0.06%	6,108
Apr 29, 2025	28.99	29.23	28.99	29.18	29.18	0.44%	4,310
Apr 28, 2025	29.07	29.07	28.83	29.05	29.05	0.50%	8,529
Apr 25, 2025	28.84	28.91	28.76	28.91	28.91	-0.38%	4,199
Apr 24, 2025	28.71	29.02	28.71	29.02	29.02	0.97%	2,497
Apr 23, 2025	28.86	29.15	28.61	28.74	28.74	0.65%	12,022
Apr 22, 2025	28.31	28.59	28.31	28.55	28.55	2.21%	4,840
Apr 21, 2025	28.35	28.35	27.67	27.93	27.93	-1.70%	4,240
Apr 17, 2025	28.20	28.64	28.20	28.42	28.42	0.81%	4,870
Apr 16, 2025	28.49	28.60	28.13	28.19	28.19	-1.08%	6,359
Apr 15, 2025	28.73	28.73	28.50	28.50	28.50	-0.22%	11,313
Apr 14, 2025	28.54	28.69	28.39	28.56	28.56	1.18%	5,675
Apr 11, 2025	27.73	28.23	27.55	28.23	28.23	1.50%	8,552
Apr 10, 2025	28.14	28.14	27.29	27.81	27.81	-3.13%	7,920
Apr 9, 2025	26.66	28.71	26.66	28.71	28.71	6.59%	16,589
Apr 8, 2025	28.10	28.16	26.75	26.94	26.94	-1.48%	12,931
Apr 7, 2025	26.76	27.79	26.51	27.34	27.34	-1.05%	13,664
Apr 4, 2025	28.70	28.70	27.63	27.63	27.63	-5.95%	8,381
Apr 3, 2025	29.91	29.91	29.38	29.38	29.38	-4.02%	9,562
Apr 2, 2025	30.26	30.61	30.26	30.61	30.61	0.71%	10,166
Apr 1, 2025	30.59	30.59	30.17	30.39	30.39	-0.39%	15,719
Mar 31, 2025	30.20	30.54	30.12	30.51	30.51	1.07%	9,579
Mar 28, 2025	30.34	30.34	30.13	30.19	30.19	-1.52%	6,087
Mar 27, 2025	30.80	30.80	30.57	30.65	30.51	-0.11%	5,339
Mar 26, 2025	30.66	30.71	30.64	30.69	30.55	0.36%	6,811
Mar 25, 2025	30.71	30.72	30.49	30.58	30.44	-0.36%	29,488
Mar 24, 2025	30.66	30.71	30.66	30.69	30.55	1.15%	6,874
Mar 21, 2025	30.27	30.34	30.19	30.34	30.20	-0.63%	5,544
Mar 20, 2025	30.61	30.61	30.48	30.53	30.39	-0.19%	5,427
Mar 19, 2025	30.48	30.66	30.37	30.59	30.45	0.31%	4,847
Mar 18, 2025	30.33	30.49	30.33	30.49	30.35	0.07%	5,068
Mar 17, 2025	30.19	30.57	30.19	30.47	30.33	1.12%	5,386
Mar 14, 2025	29.85	30.14	29.85	30.13	30.00	1.83%	21,603
Mar 13, 2025	29.81	29.94	29.54	29.59	29.46	-0.53%	7,851
Mar 12, 2025	29.94	29.94	29.71	29.75	29.61	-0.44%	4,551
Mar 11, 2025	30.16	30.27	29.80	29.88	29.74	-1.45%	20,676
Mar 10, 2025	30.54	30.72	30.24	30.32	30.18	-1.14%	30,489
Mar 7, 2025	30.32	30.67	30.32	30.67	30.53	0.91%	12,304
Mar 6, 2025	30.35	30.47	30.23	30.39	30.25	-0.65%	14,134
Mar 5, 2025	30.41	30.64	30.23	30.59	30.45	0.56%	18,959
Mar 4, 2025	30.83	30.85	30.40	30.42	30.28	-2.05%	255,102