Skip to main content
Strive International Developed Markets ETF (STXI)
NYSE: STXI · Real-Time Price · USD
30.92
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
30.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

STXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0931.1430.9230.9230.92-0.04%3,249
Dec 4, 202530.9830.9830.9330.9330.930.32%1,812
Dec 3, 202530.8430.8430.6630.8330.830.57%1,344
Dec 2, 202530.8230.8230.5230.6630.660.91%4,612
Dec 1, 202530.6730.7130.3830.3830.38-0.96%4,883
Nov 28, 202530.6330.6730.6330.6730.670.39%420
Nov 26, 202530.4530.5930.3730.5630.561.15%2,419
Nov 25, 202529.9830.2129.9830.2130.211.22%685
Nov 24, 202529.8229.8829.8229.8529.850.12%1,226
Nov 21, 202529.5229.8129.5229.8129.811.12%1,113
Nov 20, 202529.5529.5529.4829.4829.48-0.93%475
Nov 19, 202529.9430.0429.7529.7629.76-0.59%1,217
Nov 18, 202529.7629.9629.7129.9429.94-0.91%1,623
Nov 17, 202530.2730.4330.2130.2130.21-1.26%1,438
Nov 14, 202530.5230.6030.4830.6030.60-0.26%1,249
Nov 13, 202530.9430.9530.5930.6730.67-1.21%1,901
Nov 12, 202531.0331.0631.0331.0531.050.68%2,355
Nov 11, 202530.8130.8630.8130.8430.840.57%2,178
Nov 10, 202530.3930.7230.3930.6730.661.29%667
Nov 7, 202529.9130.3829.9130.2830.270.22%14,527
Nov 6, 202530.1930.2630.1730.2130.21-0.31%1,114
Nov 5, 202530.1730.3330.1730.3030.300.78%662
Nov 4, 202530.2430.2430.0430.0730.07-1.21%1,869
Nov 3, 202530.3330.4630.3330.4430.440.04%4,901
Oct 31, 202530.7030.7030.3130.4230.42-0.10%2,253
Oct 30, 202530.5830.5830.4530.4530.45-0.12%1,712
Oct 29, 202530.7830.8130.4330.4930.49-0.98%3,416
Oct 28, 202530.8130.8730.7930.7930.790.10%4,523
Oct 27, 202530.6330.7630.6330.7630.760.87%874
Oct 24, 202530.4830.9730.4830.5030.500.18%4,212
Oct 23, 202530.3430.4430.3430.4430.440.43%431
Oct 22, 202530.2730.3530.1630.3130.31-0.14%1,362
Oct 21, 202530.3430.3730.3430.3530.35-0.87%563
Oct 20, 202530.4430.6230.4430.6230.620.88%3,358
Oct 17, 202530.3630.8330.3030.3530.350.09%5,058
Oct 16, 202530.3330.3930.2530.3230.320.44%8,656
Oct 15, 202530.1230.2330.0730.1930.190.50%1,580
Oct 14, 202529.9430.0929.7130.0430.040.32%6,673
Oct 13, 202529.9330.2129.9329.9529.951.06%2,008
Oct 10, 202529.7029.7029.6329.6329.63-2.49%916
Oct 9, 202530.1730.3930.1730.3930.39-0.23%2,011
Oct 8, 202530.4630.4630.4630.4630.460.34%570
Oct 7, 202530.4330.5530.3630.3630.36-0.98%2,244
Oct 6, 202530.6230.8130.5830.6630.660.31%1,782
Oct 3, 202530.5130.6230.5130.5630.560.91%1,309
Oct 2, 202530.2230.2930.1930.2930.290.11%1,821
Oct 1, 202530.1931.0030.1330.2530.250.85%8,373
Sep 30, 202529.8330.3029.8230.0030.000.54%3,267
Sep 29, 202529.7829.8629.7829.8429.840.06%1,409
Sep 26, 202529.8029.8229.7229.8229.700.66%1,468
Sep 25, 202529.6629.6629.2529.6329.50-0.76%2,422
Sep 24, 202529.9229.9229.8529.8529.73-0.55%5,408
Sep 23, 202530.1730.2430.0130.0229.89-0.24%1,324
Sep 22, 202529.9530.0929.8930.0929.960.30%4,073
Sep 19, 202530.0130.0130.0030.0029.87-0.17%556
Sep 18, 202530.0130.0629.7030.0529.920.52%3,198
Sep 17, 202529.8929.8929.8929.8929.77-0.35%271
Sep 16, 202530.4030.8630.0030.0029.87-0.20%2,392
Sep 15, 202529.9530.2129.9330.0629.940.69%1,080
Sep 12, 202529.8929.8929.8529.8529.73-0.43%332
Sep 11, 202529.9829.9829.9829.9829.861.02%349
Sep 10, 202529.7129.7129.6529.6829.560.04%1,319
Sep 9, 202529.6529.6729.6529.6729.54-0.22%848
Sep 8, 202529.6529.7329.6529.7329.610.83%837
Sep 5, 202529.4929.4929.4929.4929.360.29%350
Sep 4, 202529.3129.7329.3129.4029.280.79%1,500
Sep 3, 202529.1129.4829.1129.1729.050.19%1,790
Sep 2, 202529.2229.2429.0229.1229.00-0.96%2,225
Aug 29, 202529.3929.4129.3929.4029.28-0.31%520
Aug 28, 202529.5229.5629.3529.4929.370.30%1,928
Aug 27, 202529.2129.4029.2129.4029.28-0.08%475
Aug 26, 202529.3529.4329.3529.4329.30-871
Aug 25, 202529.4329.4329.4329.4329.30-1.26%172
Aug 22, 202529.8729.8829.8029.8029.681.16%1,451
Aug 21, 202529.5729.7729.3929.4629.34-0.39%5,552
Aug 20, 202529.5329.5829.5129.5829.450.43%751
Aug 19, 202529.4729.4729.4529.4529.33-0.17%442
Aug 18, 202529.6029.6029.4229.5029.38-0.03%2,499
Aug 15, 202529.5229.5629.4329.5129.390.41%2,931
Aug 14, 202529.2529.3929.2529.3929.270.03%3,180
Aug 13, 202529.4229.4229.3229.3829.260.57%2,209
Aug 12, 202529.1029.2329.0229.2129.091.22%1,659
Aug 11, 202528.9028.9628.8528.8628.74-0.38%5,484
Aug 8, 202528.9929.0028.9628.9728.850.78%2,685
Aug 7, 202528.7728.7728.7528.7528.630.47%498
Aug 6, 202528.6228.6328.5728.6128.490.81%1,418
Aug 5, 202528.4128.4128.1928.3828.260.32%822
Aug 4, 202528.3028.3328.2728.2928.171.13%1,913
Aug 1, 202528.0428.0427.8627.9727.86-0.31%2,804
Jul 31, 202528.2228.2228.0528.0627.94-0.67%2,070
Jul 30, 202528.0028.4928.0028.2528.13-1.15%4,896
Jul 29, 202528.6528.6528.5728.5828.46-0.53%972
Jul 28, 202528.6528.7328.6328.7328.61-0.98%991
Jul 25, 202529.0229.0229.0229.0228.89-0.17%545
Jul 24, 202529.1829.1829.0629.0628.94-0.73%2,401
Jul 23, 202529.0229.6629.0229.2829.162.14%6,572
Jul 22, 202528.4928.7228.4928.6728.550.73%3,119
Jul 21, 202528.5228.5628.4528.4628.340.27%1,718
Jul 18, 202528.4828.4828.3828.3828.26-0.20%225
Jul 17, 202528.2928.4428.2928.4428.320.21%570