Skip to main content
Strive Mid-Cap ETF (STXM)
NYSE: STXM · Real-Time Price · USD
28.82
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

STXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.9228.9328.8028.8228.820.12%5,392
Dec 4, 202528.6628.7928.5828.7928.790.70%6,130
Dec 3, 202528.4428.5928.4428.5928.590.50%2,608
Dec 2, 202528.5728.5728.4428.4428.44-0.05%1,184
Dec 1, 202528.4128.6528.4128.4628.46-0.79%5,919
Nov 28, 202528.7328.7328.6928.6928.680.55%424
Nov 26, 202528.3428.6728.3428.5328.530.78%2,104
Nov 25, 202527.9528.3127.9528.3128.311.68%921
Nov 24, 202527.6027.8427.6027.8427.841.27%1,274
Nov 21, 202527.1127.6027.1027.4927.492.18%2,988
Nov 20, 202527.8427.8626.9126.9126.91-1.93%4,582
Nov 19, 202527.5327.5427.3427.4427.440.27%2,760
Nov 18, 202527.1227.4127.1227.3627.360.34%5,839
Nov 17, 202527.5727.5727.2127.2727.27-1.66%5,870
Nov 14, 202527.3227.9627.3227.7327.73-0.17%4,458
Nov 13, 202528.3928.3927.7627.7827.78-2.19%4,085
Nov 12, 202528.4628.4828.3828.4028.400.16%5,939
Nov 11, 202528.2628.4328.2628.3628.36-0.05%2,231
Nov 10, 202528.2828.3828.2828.3728.370.95%964
Nov 7, 202527.5828.1027.5828.1028.101.18%2,545
Nov 6, 202527.7527.8827.7527.7827.77-1.26%5,049
Nov 5, 202528.1828.2228.1328.1328.130.99%7,057
Nov 4, 202527.8128.0627.8127.8527.85-1.25%8,199
Nov 3, 202528.2528.2528.1628.2128.20-0.38%6,054
Oct 31, 202528.2128.3128.1728.3128.310.63%2,262
Oct 30, 202528.5128.5128.1428.1428.13-0.90%846
Oct 29, 202528.5828.6528.2928.3928.39-0.62%2,223
Oct 28, 202528.6928.7228.5728.5728.57-0.96%2,983
Oct 27, 202528.7828.8528.7828.8528.850.45%1,555
Oct 24, 202528.8528.8528.7228.7228.720.75%2,033
Oct 23, 202528.2128.5028.2128.5028.501.29%1,254
Oct 22, 202528.1928.1928.1428.1428.14-1.35%737
Oct 21, 202528.3728.5328.3728.5328.530.28%311
Oct 20, 202528.3728.4528.3428.4528.451.08%781
Oct 17, 202528.0728.1828.0328.1428.140.06%5,512
Oct 16, 202528.2128.2128.0528.1228.12-1.28%46,643
Oct 15, 202528.7328.7328.4928.4928.490.19%6,540
Oct 14, 202527.9128.5027.9028.4328.430.75%8,502
Oct 13, 202528.0128.2528.0128.2228.222.22%1,343
Oct 10, 202528.3528.3527.6127.6127.61-2.75%11,432
Oct 9, 202528.6628.6628.3928.3928.39-0.76%528
Oct 8, 202528.5228.6128.5228.6128.600.95%1,744
Oct 7, 202528.7528.7528.3228.3428.34-1.05%1,971
Oct 6, 202528.5428.7528.5428.6428.640.21%10,252
Oct 3, 202528.6528.7328.5828.5828.580.24%3,108
Oct 2, 202528.4628.5328.3128.5128.510.52%2,306
Oct 1, 202528.2228.4128.2228.3628.360.41%9,274
Sep 30, 202528.2528.3828.0428.2428.240.16%4,324
Sep 29, 202528.1528.2028.1528.2028.20-0.22%3,178
Sep 26, 202528.1328.2628.1328.2628.180.91%1,099
Sep 25, 202527.8228.0527.8228.0127.93-0.90%699
Sep 24, 202528.5528.5528.2628.2628.18-0.87%3,805
Sep 23, 202528.5428.5428.4928.5128.43-0.12%1,184
Sep 22, 202528.4828.5528.4328.5428.460.04%1,721
Sep 19, 202528.5528.5628.5328.5328.45-0.27%526
Sep 18, 202528.5328.6128.5328.6128.531.30%3,380
Sep 17, 202528.4228.4228.0628.2428.16-0.10%4,190
Sep 16, 202528.1828.2728.1028.2728.19-0.14%3,340
Sep 15, 202528.3728.4128.3128.3128.23-0.02%596
Sep 12, 202528.3828.3828.3128.3128.23-0.75%1,127
Sep 11, 202528.0028.5328.0028.5328.451.70%1,228
Sep 10, 202528.0928.0927.9528.0527.97-0.04%1,069
Sep 9, 202528.1328.1328.0628.0627.98-0.73%242
Sep 8, 202528.2428.2728.0728.2728.190.34%4,614
Sep 5, 202528.2228.2228.0728.1728.090.67%1,480
Sep 4, 202527.7027.9827.7027.9827.911.30%4,138
Sep 3, 202527.5127.6227.5127.6227.55-0.23%456
Sep 2, 202527.6227.6927.5327.6927.61-0.57%2,981
Aug 29, 202527.8327.8727.7827.8527.77-0.60%1,597
Aug 28, 202527.9528.0127.9128.0127.940.37%3,519
Aug 27, 202527.8627.9427.8627.9127.830.67%1,084
Aug 26, 202527.7627.7627.7227.7327.650.42%1,290
Aug 25, 202527.7027.7127.6127.6127.53-0.60%2,311
Aug 22, 202527.4827.8327.4827.7827.702.92%5,877
Aug 21, 202526.9927.1226.9926.9926.91-0.41%1,530
Aug 20, 202527.1527.1526.9827.1027.03-0.19%1,216
Aug 19, 202527.3127.3127.1227.1527.08-0.11%2,514
Aug 18, 202527.1227.2027.1227.1827.110.23%2,332
Aug 15, 202527.1427.1827.1227.1227.05-0.44%2,597
Aug 14, 202527.2627.2627.1727.2427.17-1.26%1,775
Aug 13, 202527.3027.5927.2727.5927.511.58%4,830
Aug 12, 202526.8927.1626.8927.1627.092.20%2,434
Aug 11, 202526.7526.7526.5826.5826.50-0.52%5,499
Aug 8, 202526.8226.8326.7226.7226.64-0.08%1,880
Aug 7, 202526.7826.7926.6726.7426.66-0.26%6,252
Aug 6, 202526.8426.8626.7826.8126.73-0.35%4,755
Aug 5, 202526.9526.9526.9026.9026.820.75%438
Aug 4, 202526.7026.9026.7026.7026.630.49%3,392
Aug 1, 202526.6626.6626.2026.5726.50-1.34%1,100
Jul 31, 202527.1727.1726.9326.9326.85-1.04%417
Jul 30, 202527.3227.4527.2127.2127.14-0.23%1,211
Jul 29, 202527.4327.4327.2527.2727.20-0.07%3,370
Jul 28, 202527.3727.3927.2927.2927.22-0.34%4,715
Jul 25, 202527.2127.3927.2127.3927.310.61%2,086
Jul 24, 202527.3227.3527.2227.2227.15-0.72%5,220
Jul 23, 202527.3527.4227.3527.4227.340.89%3,954
Jul 22, 202526.9027.2126.9027.1827.101.25%4,047
Jul 21, 202526.9927.0926.8426.8426.77-0.59%2,276
Jul 18, 202527.1327.1326.9527.0026.92-0.18%4,335
Jul 17, 202526.7927.0526.7927.0526.971.30%1,092