Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
32.05
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.45 | 32.45 | 31.92 | 32.05 | 32.05 | -2.17% | 1,211 |
| Mar 4, 2026 | 32.50 | 32.77 | 32.50 | 32.77 | 32.77 | 1.18% | 1,320 |
| Mar 3, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -3.09% | 609 |
| Mar 2, 2026 | 33.25 | 33.42 | 33.25 | 33.42 | 33.42 | -1.84% | 1,407 |
| Feb 27, 2026 | 34.14 | 34.18 | 33.96 | 34.05 | 34.05 | -0.23% | 872 |
| Feb 26, 2026 | 34.00 | 34.13 | 33.97 | 34.13 | 34.13 | 0.11% | 1,958 |
| Feb 25, 2026 | 34.07 | 34.17 | 34.07 | 34.09 | 34.09 | 0.72% | 1,706 |
| Feb 24, 2026 | 33.73 | 33.89 | 33.73 | 33.85 | 33.85 | 0.60% | 2,946 |
| Feb 23, 2026 | 33.84 | 33.84 | 33.58 | 33.64 | 33.64 | -0.58% | 8,071 |
| Feb 20, 2026 | 33.71 | 33.87 | 33.71 | 33.84 | 33.84 | 0.69% | 1,453 |
| Feb 19, 2026 | 33.55 | 33.61 | 33.55 | 33.61 | 33.61 | -0.29% | 362 |
| Feb 18, 2026 | 33.68 | 33.80 | 33.68 | 33.71 | 33.71 | 0.60% | 4,811 |
| Feb 17, 2026 | 33.37 | 33.51 | 33.14 | 33.51 | 33.51 | -0.09% | 83,300 |
| Feb 13, 2026 | 33.39 | 33.54 | 33.36 | 33.54 | 33.54 | 0.31% | 1,179 |
| Feb 12, 2026 | 33.52 | 33.59 | 33.43 | 33.43 | 33.43 | -1.09% | 1,391 |
| Feb 11, 2026 | 33.78 | 33.87 | 33.78 | 33.80 | 33.80 | 0.48% | 2,452 |
| Feb 10, 2026 | 33.90 | 33.90 | 33.61 | 33.64 | 33.64 | 0.11% | 972 |
| Feb 9, 2026 | 33.26 | 33.63 | 33.26 | 33.60 | 33.60 | 1.53% | 4,234 |
| Feb 6, 2026 | 32.97 | 33.20 | 32.97 | 33.10 | 33.10 | 2.26% | 4,224 |
| Feb 5, 2026 | 32.48 | 32.48 | 32.36 | 32.36 | 32.36 | -1.49% | 2,362 |
| Feb 4, 2026 | 32.91 | 32.91 | 32.82 | 32.85 | 32.85 | 0.27% | 825 |
| Feb 3, 2026 | 32.77 | 32.77 | 32.67 | 32.76 | 32.76 | -0.16% | 1,416 |
| Feb 2, 2026 | 32.75 | 32.82 | 32.65 | 32.82 | 32.82 | 0.78% | 36,940 |
| Jan 30, 2026 | 32.77 | 32.77 | 32.42 | 32.57 | 32.57 | -1.06% | 5,550 |
| Jan 29, 2026 | 32.84 | 32.92 | 32.84 | 32.92 | 32.92 | 0.58% | 827 |
| Jan 28, 2026 | 32.94 | 32.94 | 32.53 | 32.73 | 32.73 | -0.89% | 5,723 |
| Jan 27, 2026 | 32.92 | 33.02 | 32.92 | 33.02 | 33.02 | 1.55% | 1,241 |
| Jan 26, 2026 | 32.65 | 32.70 | 32.42 | 32.52 | 32.52 | 0.34% | 1,784 |
| Jan 23, 2026 | 32.21 | 32.41 | 32.21 | 32.41 | 32.41 | 0.59% | 1,145 |
| Jan 22, 2026 | 32.13 | 32.22 | 32.05 | 32.22 | 32.21 | 0.55% | 3,330 |
| Jan 21, 2026 | 31.90 | 32.04 | 31.78 | 32.04 | 32.04 | 0.82% | 1,977 |
| Jan 20, 2026 | 31.87 | 31.97 | 31.63 | 31.78 | 31.78 | -1.60% | 18,286 |
| Jan 16, 2026 | 32.19 | 32.38 | 32.19 | 32.30 | 32.30 | 0.12% | 1,313 |
| Jan 15, 2026 | 32.39 | 32.39 | 32.26 | 32.26 | 32.25 | 0.08% | 847 |
| Jan 14, 2026 | 32.27 | 32.36 | 32.23 | 32.23 | 32.23 | 0.26% | 668 |
| Jan 13, 2026 | 32.11 | 32.23 | 32.10 | 32.15 | 32.14 | -0.31% | 3,859 |
| Jan 12, 2026 | 32.11 | 32.31 | 32.11 | 32.25 | 32.25 | 0.74% | 954 |
| Jan 9, 2026 | 31.87 | 32.02 | 31.79 | 32.01 | 32.01 | 0.82% | 5,233 |
| Jan 8, 2026 | 31.75 | 31.76 | 31.72 | 31.75 | 31.75 | 0.04% | 1,587 |
| Jan 7, 2026 | 31.81 | 31.83 | 31.74 | 31.74 | 31.74 | -0.59% | 2,061 |
| Jan 6, 2026 | 31.97 | 31.99 | 31.92 | 31.92 | 31.92 | 0.09% | 1,364 |
| Jan 5, 2026 | 31.72 | 31.94 | 31.66 | 31.89 | 31.89 | 1.24% | 1,982 |
| Jan 2, 2026 | 31.54 | 31.81 | 31.37 | 31.50 | 31.50 | 1.04% | 11,020 |
| Dec 31, 2025 | 31.33 | 31.41 | 31.00 | 31.18 | 31.18 | -0.49% | 4,783 |
| Dec 30, 2025 | 31.53 | 31.54 | 31.33 | 31.33 | 31.33 | -0.10% | 867 |
| Dec 29, 2025 | 31.68 | 31.70 | 31.32 | 31.37 | 31.37 | -0.12% | 6,585 |
| Dec 26, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -0.28% | 665 |
| Dec 24, 2025 | 31.52 | 31.52 | 31.49 | 31.49 | 31.49 | 0.38% | 1,200 |
| Dec 23, 2025 | 31.38 | 31.44 | 31.31 | 31.37 | 31.37 | 0.87% | 1,768 |
| Dec 22, 2025 | 31.17 | 31.17 | 31.10 | 31.10 | 31.10 | 0.39% | 682 |
| Dec 19, 2025 | 31.04 | 31.17 | 30.98 | 30.98 | 30.98 | 0.62% | 1,494 |
| Dec 18, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.78% | 261 |
| Dec 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.78% | 467 |
| Dec 16, 2025 | 30.89 | 30.89 | 30.79 | 30.79 | 30.79 | -0.53% | 455 |
| Dec 15, 2025 | 31.09 | 31.81 | 30.96 | 30.96 | 30.96 | 0.59% | 2,599 |
| Dec 12, 2025 | 30.91 | 30.93 | 30.73 | 30.78 | 30.77 | -0.54% | 5,069 |
| Dec 11, 2025 | 30.90 | 31.08 | 30.80 | 30.94 | 30.94 | -0.77% | 3,289 |
| Dec 10, 2025 | 30.89 | 31.18 | 30.82 | 31.18 | 30.79 | 1.28% | 1,420 |
| Dec 9, 2025 | 30.88 | 30.92 | 30.79 | 30.79 | 30.40 | -0.05% | 1,007 |
| Dec 8, 2025 | 30.83 | 30.94 | 30.81 | 30.81 | 30.41 | -0.36% | 2,463 |
| Dec 5, 2025 | 31.09 | 31.14 | 30.92 | 30.92 | 30.52 | -0.04% | 3,249 |
| Dec 4, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.53 | 0.32% | 1,812 |
| Dec 3, 2025 | 30.84 | 30.84 | 30.66 | 30.83 | 30.44 | 0.57% | 1,344 |
| Dec 2, 2025 | 30.82 | 30.82 | 30.52 | 30.66 | 30.27 | 0.91% | 4,612 |
| Dec 1, 2025 | 30.67 | 30.71 | 30.38 | 30.38 | 29.99 | -0.96% | 4,883 |
| Nov 28, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.28 | 0.39% | 420 |
| Nov 26, 2025 | 30.45 | 30.59 | 30.37 | 30.56 | 30.16 | 1.15% | 2,419 |
| Nov 25, 2025 | 29.98 | 30.21 | 29.98 | 30.21 | 29.82 | 1.22% | 685 |
| Nov 24, 2025 | 29.82 | 29.88 | 29.82 | 29.85 | 29.47 | 0.12% | 1,226 |
| Nov 21, 2025 | 29.52 | 29.81 | 29.52 | 29.81 | 29.43 | 1.12% | 1,113 |
| Nov 20, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.11 | -0.93% | 475 |
| Nov 19, 2025 | 29.94 | 30.04 | 29.75 | 29.76 | 29.38 | -0.59% | 1,217 |
| Nov 18, 2025 | 29.76 | 29.96 | 29.71 | 29.94 | 29.55 | -0.91% | 1,623 |
| Nov 17, 2025 | 30.27 | 30.43 | 30.21 | 30.21 | 29.83 | -1.26% | 1,438 |
| Nov 14, 2025 | 30.52 | 30.60 | 30.48 | 30.60 | 30.20 | -0.26% | 1,249 |
| Nov 13, 2025 | 30.94 | 30.95 | 30.59 | 30.67 | 30.28 | -1.21% | 1,901 |
| Nov 12, 2025 | 31.03 | 31.06 | 31.03 | 31.05 | 30.65 | 0.68% | 2,355 |
| Nov 11, 2025 | 30.81 | 30.86 | 30.81 | 30.84 | 30.45 | 0.57% | 2,178 |
| Nov 10, 2025 | 30.39 | 30.72 | 30.39 | 30.67 | 30.27 | 1.29% | 667 |
| Nov 7, 2025 | 29.91 | 30.38 | 29.91 | 30.28 | 29.89 | 0.22% | 14,527 |
| Nov 6, 2025 | 30.19 | 30.26 | 30.17 | 30.21 | 29.82 | -0.31% | 1,114 |
| Nov 5, 2025 | 30.17 | 30.33 | 30.17 | 30.30 | 29.91 | 0.78% | 662 |
| Nov 4, 2025 | 30.24 | 30.24 | 30.04 | 30.07 | 29.68 | -1.21% | 1,869 |
| Nov 3, 2025 | 30.33 | 30.46 | 30.33 | 30.44 | 30.05 | 0.04% | 4,901 |
| Oct 31, 2025 | 30.70 | 30.70 | 30.31 | 30.42 | 30.03 | -0.10% | 2,253 |
| Oct 30, 2025 | 30.58 | 30.58 | 30.45 | 30.45 | 30.06 | -0.12% | 1,712 |
| Oct 29, 2025 | 30.78 | 30.81 | 30.43 | 30.49 | 30.10 | -0.98% | 3,416 |
| Oct 28, 2025 | 30.81 | 30.87 | 30.79 | 30.79 | 30.40 | 0.10% | 4,523 |
| Oct 27, 2025 | 30.63 | 30.76 | 30.63 | 30.76 | 30.37 | 0.87% | 874 |
| Oct 24, 2025 | 30.48 | 30.97 | 30.48 | 30.50 | 30.11 | 0.18% | 4,212 |
| Oct 23, 2025 | 30.34 | 30.44 | 30.34 | 30.44 | 30.05 | 0.43% | 431 |
| Oct 22, 2025 | 30.27 | 30.35 | 30.16 | 30.31 | 29.92 | -0.14% | 1,362 |
| Oct 21, 2025 | 30.34 | 30.37 | 30.34 | 30.35 | 29.96 | -0.87% | 563 |
| Oct 20, 2025 | 30.44 | 30.62 | 30.44 | 30.62 | 30.23 | 0.88% | 3,358 |
| Oct 17, 2025 | 30.36 | 30.83 | 30.30 | 30.35 | 29.96 | 0.09% | 5,058 |
| Oct 16, 2025 | 30.33 | 30.39 | 30.25 | 30.32 | 29.94 | 0.44% | 8,656 |
| Oct 15, 2025 | 30.12 | 30.23 | 30.07 | 30.19 | 29.81 | 0.50% | 1,580 |
| Oct 14, 2025 | 29.94 | 30.09 | 29.71 | 30.04 | 29.66 | 0.32% | 6,673 |
| Oct 13, 2025 | 29.93 | 30.21 | 29.93 | 29.95 | 29.56 | 1.06% | 2,008 |
| Oct 10, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.26 | -2.49% | 916 |