Skip to main content
Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.18
-0.06 (-0.27%)
At close: Mar 5, 2026, 4:00 PM EST
20.18
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

STXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.2120.2220.1620.19--0.22%9,225
Mar 4, 202620.2320.2520.2320.2420.24-0.15%5,335
Mar 3, 202620.2320.2820.2120.2720.27-0.07%7,358
Mar 2, 202620.2820.3020.2820.2820.28-0.37%15,654
Feb 27, 202620.3420.3720.3420.3620.360.27%118,147
Feb 26, 202620.2720.3120.2720.3020.30-0.20%3,590
Feb 25, 202620.3220.3520.3220.3420.27-0.04%9,057
Feb 24, 202620.3520.3620.3320.3520.27-0.06%12,789
Feb 23, 202620.3420.3720.3420.3620.290.25%7,930
Feb 20, 202620.3220.3220.2820.3120.24-22,690
Feb 19, 202620.2820.3220.2820.3120.240.05%10,195
Feb 18, 202620.2920.3120.2920.3020.23-0.10%8,555
Feb 17, 202620.2320.3320.2320.3220.250.14%14,362
Feb 13, 202620.2720.3120.2620.2920.220.25%9,360
Feb 12, 202620.2120.2520.2020.2420.170.32%5,155
Feb 11, 202620.1720.2020.1620.1820.10-0.21%10,464
Feb 10, 202620.2220.2320.2020.2220.140.28%20,547
Feb 9, 202620.1620.1820.1420.1620.090.22%21,633
Feb 6, 202620.0920.1220.0920.1220.04-0.10%10,717
Feb 5, 202620.1220.1420.1120.1420.060.35%8,819
Feb 4, 202620.1020.1020.0420.0719.990.02%5,829
Feb 3, 202620.0220.0820.0220.0619.99-0.15%11,252
Feb 2, 202620.1120.1120.0620.0920.02-0.07%12,909
Jan 30, 202620.0920.1120.0920.1120.030.11%11,720
Jan 29, 202620.0820.1320.0620.0820.01-0.18%8,259
Jan 28, 202620.1320.1520.1220.1220.00-0.10%65,686
Jan 27, 202620.1220.1920.1120.1420.02-0.05%9,525
Jan 26, 202620.0620.1620.0620.1520.030.35%20,588
Jan 23, 202620.1020.1520.0720.0819.96-0.02%12,965
Jan 22, 202620.0820.1120.0520.0919.960.05%18,850
Jan 21, 202620.1320.1320.0520.0819.950.02%26,497
Jan 20, 202620.1220.1220.0720.0719.95-0.32%16,719
Jan 16, 202620.2520.2520.1420.1420.01-0.33%9,221
Jan 15, 202620.1520.2220.1520.2020.080.08%7,817
Jan 14, 202620.1920.2220.1720.1920.060.20%6,111
Jan 13, 202620.1420.1720.1320.1520.020.12%10,993
Jan 12, 202620.0720.1420.0720.1220.000.07%23,049
Jan 9, 202620.0420.1420.0420.1119.980.01%5,902
Jan 8, 202620.0620.1320.0620.1019.98-0.09%10,189
Jan 7, 202620.2020.2020.0920.1220.000.05%13,943
Jan 6, 202620.1120.1220.0920.1119.990.05%13,601
Jan 5, 202620.1720.1720.0820.1019.980.20%9,389
Jan 2, 202620.1520.1520.0620.0619.94-0.20%19,803
Dec 31, 202520.1420.1520.1020.1019.98-0.20%19,999
Dec 30, 202520.1320.1420.1120.1420.02-0.54%10,426
Dec 29, 202520.3920.3920.2220.2520.01-10,096
Dec 26, 202520.2020.2520.2020.2520.010.30%2,326
Dec 24, 202520.2020.2020.1620.1919.950.12%427
Dec 23, 202520.1620.1820.1520.1719.93-0.06%25,361
Dec 22, 202520.1120.1920.1120.1819.94-0.04%15,242
Dec 19, 202520.1920.2020.1720.1919.950.07%9,778
Dec 18, 202520.3720.3720.1520.1719.930.01%53,929
Dec 17, 202520.1020.1720.1020.1719.93-0.01%24,458
Dec 16, 202520.1820.1820.1320.1719.930.25%14,527
Dec 15, 202520.1320.1520.1020.1219.88-0.05%22,056
Dec 12, 202520.0820.1320.0820.1319.89-0.13%16,601
Dec 11, 202520.2020.2020.1620.1619.920.23%12,875
Dec 10, 202520.2320.2320.0920.1119.870.07%16,142
Dec 9, 202520.1220.1220.0920.1019.86-0.02%16,103
Dec 8, 202520.1720.1920.1020.1019.86-0.21%17,049
Dec 5, 202520.1420.2120.1420.1419.90-0.20%22,090
Dec 4, 202520.2220.2420.1720.1819.94-0.28%18,718
Dec 3, 202520.2220.2620.2220.2420.000.25%12,002
Dec 2, 202520.2320.2320.1620.1919.950.02%8,796
Dec 1, 202520.2120.2120.1920.1919.95-0.60%4,961
Nov 28, 202520.4020.4020.2520.3120.070.08%10,811
Nov 26, 202520.2520.3020.2420.2920.05-0.25%15,961
Nov 25, 202520.3320.3520.3220.3420.030.30%17,253
Nov 24, 202520.2620.2920.2620.2819.980.15%11,637
Nov 21, 202520.2220.2520.2120.2519.950.30%12,953
Nov 20, 202520.1420.2120.1420.1919.890.07%16,230
Nov 19, 202520.1920.2020.1620.1819.87-6,709
Nov 18, 202520.2420.2420.1220.1819.870.11%36,566
Nov 17, 202520.0820.1820.0820.1519.85-0.01%16,924
Nov 14, 202520.2020.2020.1520.1619.85-0.22%9,581
Nov 13, 202520.2220.2220.2020.2019.90-0.25%12,412
Nov 12, 202520.2420.3120.2420.2519.95-17,190
Nov 11, 202520.2220.2520.2220.2519.950.10%5,448
Nov 10, 202520.2620.2620.2120.2319.92-0.10%7,909
Nov 7, 202520.2920.2920.2320.2519.950.23%14,434
Nov 6, 202520.2320.2620.2020.2019.900.21%179,407
Nov 5, 202520.2020.2020.1620.1619.86-0.41%2,679
Nov 4, 202520.2720.2920.2020.2419.940.17%10,284
Nov 3, 202520.2420.2420.1820.2119.91-0.12%23,784
Oct 31, 202520.2420.2620.2220.2419.93-0.06%9,301
Oct 30, 202520.2120.2620.2120.2519.94-0.61%22,546
Oct 29, 202520.4720.4720.3620.3719.98-0.55%5,938
Oct 28, 202520.5220.5220.4420.4920.100.27%18,106
Oct 27, 202520.6020.6720.3920.4320.04-0.07%22,967
Oct 24, 202520.4320.4720.4320.4520.060.07%11,564
Oct 23, 202520.4120.4620.4120.4320.04-0.25%14,699
Oct 22, 202520.4920.5020.4720.4820.09-0.02%17,588
Oct 21, 202520.5720.5720.4620.4920.100.11%23,524
Oct 20, 202520.5320.5320.4320.4720.080.29%8,987
Oct 17, 202520.4020.4320.3720.4120.02-0.17%23,191
Oct 16, 202520.4420.4720.3820.4420.050.07%19,759
Oct 15, 202520.4420.4420.4120.4320.04-9,117
Oct 14, 202520.3920.4520.3720.4320.040.27%50,445
Oct 13, 202520.3620.3820.3620.3719.980.12%6,423
Oct 10, 202520.4120.4120.3220.3519.960.23%11,983