Skip to main content
Strive Total Return Bond ETF (STXT)
NYSE: STXT · Real-Time Price · USD
20.05
+0.01 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
20.45
+0.40 (2.02%)
After-hours: Apr 28, 2026, 7:38 PM EDT

STXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9220.0719.9220.0520.050.05%8,216
Apr 27, 202620.0220.1520.0220.0420.04-0.32%10,086
Apr 24, 202620.1120.1820.1020.1020.10-11,890
Apr 23, 202620.0720.1820.0020.1020.100.20%11,181
Apr 22, 202620.1120.1520.0620.0620.06-0.17%2,989
Apr 21, 202620.1520.1520.0620.1020.090.04%8,710
Apr 20, 202620.1420.2220.0520.0920.09-0.27%24,653
Apr 17, 202620.1120.1820.1120.1420.140.35%2,414
Apr 16, 202620.0220.1120.0220.0720.070.02%5,904
Apr 15, 202620.1420.1420.0020.0720.070.20%7,577
Apr 14, 202620.1020.1020.0220.0320.020.30%4,366
Apr 13, 202619.8320.0019.8319.9719.970.08%6,759
Apr 10, 202619.8820.0119.8819.9519.95-0.36%5,963
Apr 9, 202619.9320.0619.9320.0220.020.34%15,726
Apr 8, 202619.9720.0419.9219.9619.960.13%11,446
Apr 7, 202619.9119.9319.8519.9319.930.13%13,563
Apr 6, 202619.8219.9419.8019.9119.910.13%20,434
Apr 2, 202619.8719.9619.8019.8819.88-0.15%10,134
Apr 1, 202619.9419.9619.8319.9119.91-0.02%27,700
Mar 31, 202619.8619.9419.8019.9119.910.35%20,265
Mar 30, 202619.8619.8619.8119.8519.850.31%23,505
Mar 27, 202619.8119.8719.7119.7819.71-0.28%110,172
Mar 26, 202619.9219.9219.7619.8419.77-0.35%10,881
Mar 25, 202619.8519.9919.8319.9119.830.05%25,944
Mar 24, 202619.8819.9219.8419.9019.830.05%11,814
Mar 23, 202619.8919.9619.8219.8919.820.20%4,728
Mar 20, 202619.8219.8819.8119.8519.78-0.73%4,325
Mar 19, 202619.8220.0019.8220.0019.92-0.17%6,312
Mar 18, 202620.0720.0820.0320.0319.95-0.35%1,635
Mar 17, 202620.1220.1420.1020.1020.020.20%15,008
Mar 16, 202620.0420.0620.0020.0619.980.55%15,079
Mar 13, 202620.0020.0019.9219.9519.87-0.13%5,055
Mar 12, 202620.0120.0419.9619.9819.90-0.62%59,647
Mar 11, 202620.1020.1120.0520.1020.02-0.42%15,070
Mar 10, 202620.1620.1920.1620.1920.11-0.12%7,131
Mar 9, 202620.2220.2220.1620.2120.130.10%9,707
Mar 6, 202620.1620.1920.1620.1920.110.05%3,157
Mar 5, 202620.2120.2220.1620.1820.10-0.27%10,897
Mar 4, 202620.2320.2520.2320.2420.16-0.15%5,339
Mar 3, 202620.2320.2820.2120.2720.19-0.07%7,358
Mar 2, 202620.2820.3020.2820.2820.20-0.37%15,654
Feb 27, 202620.3420.3720.3420.3620.280.27%118,147
Feb 26, 202620.2720.3120.2720.3020.22-0.20%3,590
Feb 25, 202620.3220.3520.3220.3420.19-0.04%9,057
Feb 24, 202620.3520.3620.3320.3520.20-0.06%12,789
Feb 23, 202620.3420.3720.3420.3620.210.25%7,930
Feb 20, 202620.3220.3220.2820.3120.16-22,690
Feb 19, 202620.2820.3220.2820.3120.160.05%10,195
Feb 18, 202620.2920.3120.2920.3020.15-0.10%8,555
Feb 17, 202620.2320.3320.2320.3220.170.14%14,362
Feb 13, 202620.2720.3120.2620.2920.140.25%9,360
Feb 12, 202620.2120.2520.2020.2420.090.32%5,155
Feb 11, 202620.1720.2020.1620.1820.02-0.21%10,464
Feb 10, 202620.2220.2320.2020.2220.070.28%20,547
Feb 9, 202620.1620.1820.1420.1620.010.22%21,633
Feb 6, 202620.0920.1220.0920.1219.97-0.10%10,717
Feb 5, 202620.1220.1420.1120.1419.990.35%8,819
Feb 4, 202620.1020.1020.0420.0719.920.02%5,829
Feb 3, 202620.0220.0820.0220.0619.91-0.15%11,252
Feb 2, 202620.1120.1120.0620.0919.94-0.07%12,909
Jan 30, 202620.0920.1120.0920.1119.960.11%11,720
Jan 29, 202620.0820.1320.0620.0819.93-0.18%8,259
Jan 28, 202620.1320.1520.1220.1219.92-0.10%65,686
Jan 27, 202620.1220.1920.1120.1419.94-0.05%9,525
Jan 26, 202620.0620.1620.0620.1519.950.35%20,588
Jan 23, 202620.1020.1520.0720.0819.88-0.02%12,965
Jan 22, 202620.0820.1120.0520.0919.890.05%18,850
Jan 21, 202620.1320.1320.0520.0819.880.02%26,497
Jan 20, 202620.1220.1220.0720.0719.87-0.32%16,719
Jan 16, 202620.2520.2520.1420.1419.94-0.33%9,221
Jan 15, 202620.1520.2220.1520.2020.000.08%7,817
Jan 14, 202620.1920.2220.1720.1919.990.20%6,111
Jan 13, 202620.1420.1720.1320.1519.950.12%10,993
Jan 12, 202620.0720.1420.0720.1219.920.07%23,049
Jan 9, 202620.0420.1420.0420.1119.910.01%5,902
Jan 8, 202620.0620.1320.0620.1019.91-0.09%10,189
Jan 7, 202620.2020.2020.0920.1219.920.05%13,943
Jan 6, 202620.1120.1220.0920.1119.910.05%13,601
Jan 5, 202620.1720.1720.0820.1019.900.20%9,389
Jan 2, 202620.1520.1520.0620.0619.86-0.20%19,803
Dec 31, 202520.1420.1520.1020.1019.90-0.20%19,999
Dec 30, 202520.1320.1420.1120.1419.94-0.54%10,426
Dec 29, 202520.3920.3920.2220.2519.93-10,096
Dec 26, 202520.2020.2520.2020.2519.930.30%2,326
Dec 24, 202520.2020.2020.1620.1919.880.12%427
Dec 23, 202520.1620.1820.1520.1719.85-0.06%25,361
Dec 22, 202520.1120.1920.1120.1819.86-0.04%15,242
Dec 19, 202520.1920.2020.1720.1919.870.07%9,778
Dec 18, 202520.3720.3720.1520.1719.860.01%53,929
Dec 17, 202520.1020.1720.1020.1719.85-0.01%24,458
Dec 16, 202520.1820.1820.1320.1719.860.25%14,527
Dec 15, 202520.1320.1520.1020.1219.81-0.05%22,056
Dec 12, 202520.0820.1320.0820.1319.82-0.13%16,601
Dec 11, 202520.2020.2020.1620.1619.840.23%12,875
Dec 10, 202520.2320.2320.0920.1119.800.07%16,142
Dec 9, 202520.1220.1220.0920.1019.78-0.02%16,103
Dec 8, 202520.1720.1920.1020.1019.79-0.21%17,049
Dec 5, 202520.1420.2120.1420.1419.83-0.20%22,090
Dec 4, 202520.2220.2420.1720.1819.87-0.28%18,718
Dec 3, 202520.2220.2620.2220.2419.920.25%12,002