Skip to main content
Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
29.56
-0.70 (-2.31%)
At close: Mar 6, 2026, 4:00 PM EST
29.50
-0.06 (-0.20%)
After-hours: Mar 6, 2026, 7:04 PM EST

STXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.7429.7429.5629.5629.56-2.31%1,026
Mar 5, 202630.6730.6730.0430.2630.26-1.66%5,410
Mar 4, 202630.6230.8230.6230.7730.770.48%7,482
Mar 3, 202630.1830.8030.0330.6230.62-2.01%6,750
Mar 2, 202630.8331.3030.7931.2531.250.66%4,857
Feb 27, 202630.9731.0630.8831.0531.05-0.94%2,822
Feb 26, 202631.0931.3430.9931.3431.340.66%2,003
Feb 25, 202631.0231.1931.0231.1331.130.25%1,400
Feb 24, 202631.0031.0631.0031.0631.061.05%1,383
Feb 23, 202630.6930.7830.6930.7330.73-1.49%1,562
Feb 20, 202631.3131.3131.2031.2031.200.33%444
Feb 19, 202630.9531.1030.9531.1031.09-0.01%681
Feb 18, 202631.2231.2231.1031.1031.100.75%1,759
Feb 17, 202630.7430.9230.5530.8730.870.12%37,152
Feb 13, 202630.6530.8330.6230.8330.83-0.78%988
Feb 12, 202631.2331.2330.6731.0731.070.01%1,589
Feb 11, 202630.8631.0730.8631.0731.070.05%1,411
Feb 10, 202631.1231.2031.0531.0531.05-0.08%900
Feb 9, 202630.9231.1730.9231.0831.080.39%1,428
Feb 6, 202630.6630.9630.6630.9630.963.18%1,523
Feb 5, 202630.2330.2330.0030.0030.00-1.88%2,534
Feb 4, 202630.4930.5830.0330.5830.580.30%3,225
Feb 3, 202630.4430.4930.0730.4930.490.59%3,011
Feb 2, 202629.9330.3829.9330.3130.310.87%12,648
Jan 30, 202630.2330.2329.9530.0530.05-1.01%2,331
Jan 29, 202630.1730.3630.1730.3630.36-0.38%1,531
Jan 28, 202630.4230.5330.4230.4730.470.03%721
Jan 27, 202630.4130.4930.4130.4630.460.24%932
Jan 26, 202630.4730.5130.3930.3930.39-0.25%2,424
Jan 23, 202630.4930.4930.4130.4730.47-0.98%820
Jan 22, 202630.8730.8730.7730.7730.770.24%1,248
Jan 21, 202632.6332.6330.3530.6930.691.45%7,101
Jan 20, 202630.3130.4730.2530.2530.25-1.07%10,953
Jan 16, 202630.6130.7030.5630.5830.58-0.12%1,982
Jan 15, 202630.5230.7530.5230.6230.621.17%6,106
Jan 14, 202630.1630.2830.1030.2630.260.25%3,283
Jan 13, 202630.2830.2830.1930.1930.19-0.07%6,177
Jan 12, 202630.0430.2130.0430.2130.210.30%9,875
Jan 9, 202630.0530.1530.0430.1230.120.91%3,214
Jan 8, 202629.6929.8529.6929.8529.850.72%1,276
Jan 7, 202629.5929.6429.5929.6429.64-0.58%2,065
Jan 6, 202629.5729.8129.5729.8129.811.62%1,723
Jan 5, 202629.3429.3429.3429.3429.341.30%1,573
Jan 2, 202628.6228.9928.6228.9628.961.58%5,023
Dec 31, 202528.6628.6628.5128.5128.51-1.07%2,679
Dec 30, 202528.9128.9128.8228.8228.82-0.29%793
Dec 29, 202528.8728.9028.8628.9028.90-0.59%2,895
Dec 26, 202529.0829.0829.0829.0829.08-0.21%735
Dec 24, 202529.1329.1429.1329.1429.140.27%597
Dec 23, 202529.0029.1029.0029.0629.06-0.34%3,941
Dec 22, 202529.2129.2129.1129.1629.161.17%945
Dec 19, 202528.8028.8228.8028.8228.820.91%587
Dec 18, 202528.7228.7228.5528.5628.560.61%970
Dec 17, 202528.7228.7228.3928.3928.39-0.72%547
Dec 16, 202528.7128.7128.4728.5928.59-0.48%3,774
Dec 15, 202528.8328.8328.7228.7328.73-0.51%4,839
Dec 12, 202529.3829.3828.8828.8828.88-1.49%1,818
Dec 11, 202529.1629.3129.1529.3129.310.74%3,679
Dec 10, 202528.7529.1028.7529.1029.001.50%1,071
Dec 9, 202528.8028.8428.6728.6728.57-0.18%2,736
Dec 8, 202528.8228.8228.7028.7228.62-0.36%2,048
Dec 5, 202528.9228.9328.8028.8228.720.12%5,392
Dec 4, 202528.6628.7928.5828.7928.690.70%6,130
Dec 3, 202528.4428.5928.4428.5928.490.50%2,608
Dec 2, 202528.5728.5728.4428.4428.35-0.05%1,184
Dec 1, 202528.4128.6528.4128.4628.36-0.79%5,919
Nov 28, 202528.7328.7328.6928.6928.590.55%424
Nov 26, 202528.3428.6728.3428.5328.430.78%2,104
Nov 25, 202527.9528.3127.9528.3128.211.68%921
Nov 24, 202527.6027.8427.6027.8427.751.27%1,274
Nov 21, 202527.1127.6027.1027.4927.402.18%2,988
Nov 20, 202527.8427.8626.9126.9126.82-1.93%4,582
Nov 19, 202527.5327.5427.3427.4427.340.27%2,760
Nov 18, 202527.1227.4127.1227.3627.270.34%5,839
Nov 17, 202527.5727.5727.2127.2727.18-1.66%5,870
Nov 14, 202527.3227.9627.3227.7327.64-0.17%4,458
Nov 13, 202528.3928.3927.7627.7827.68-2.19%4,085
Nov 12, 202528.4628.4828.3828.4028.300.16%5,939
Nov 11, 202528.2628.4328.2628.3628.26-0.05%2,231
Nov 10, 202528.2828.3828.2828.3728.270.95%964
Nov 7, 202527.5828.1027.5828.1028.011.18%2,545
Nov 6, 202527.7527.8827.7527.7827.68-1.26%5,049
Nov 5, 202528.1828.2228.1328.1328.030.99%7,057
Nov 4, 202527.8128.0627.8127.8527.76-1.25%8,199
Nov 3, 202528.2528.2528.1628.2128.11-0.38%6,054
Oct 31, 202528.2128.3128.1728.3128.220.63%2,262
Oct 30, 202528.5128.5128.1428.1428.04-0.90%846
Oct 29, 202528.5828.6528.2928.3928.29-0.62%2,223
Oct 28, 202528.6928.7228.5728.5728.47-0.96%2,983
Oct 27, 202528.7828.8528.7828.8528.750.45%1,555
Oct 24, 202528.8528.8528.7228.7228.620.75%2,033
Oct 23, 202528.2128.5028.2128.5028.411.29%1,254
Oct 22, 202528.1928.1928.1428.1428.05-1.35%737
Oct 21, 202528.3728.5328.3728.5328.430.28%311
Oct 20, 202528.3728.4528.3428.4528.351.08%781
Oct 17, 202528.0728.1828.0328.1428.050.06%5,512
Oct 16, 202528.2128.2128.0528.1228.03-1.28%46,643
Oct 15, 202528.7328.7328.4928.4928.390.19%6,540
Oct 14, 202527.9128.5027.9028.4328.340.75%8,502
Oct 13, 202528.0128.2528.0128.2228.122.22%1,343