STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.11	36.11	35.74	35.87	35.87	-1.36%	6,532
Mar 4, 2026	36.23	36.39	36.10	36.37	36.37	0.50%	3,306
Mar 3, 2026	36.69	36.69	35.76	36.19	36.19	-1.38%	6,688
Mar 2, 2026	36.50	36.76	36.50	36.69	36.69	0.10%	3,864
Feb 27, 2026	36.73	36.73	36.41	36.66	36.65	0.09%	4,105
Feb 26, 2026	36.64	36.67	36.51	36.62	36.62	0.06%	3,704
Feb 25, 2026	36.66	36.66	36.42	36.60	36.60	0.20%	11,097
Feb 24, 2026	36.51	36.57	36.43	36.53	36.53	0.34%	10,582
Feb 23, 2026	36.78	36.78	36.39	36.41	36.41	-0.86%	16,268
Feb 20, 2026	36.61	36.72	36.44	36.72	36.72	0.37%	4,001
Feb 19, 2026	36.60	36.60	36.48	36.58	36.58	-0.34%	3,055
Feb 18, 2026	36.70	36.73	36.59	36.71	36.71	0.64%	16,513
Feb 17, 2026	36.64	36.64	36.39	36.48	36.47	-0.32%	6,471
Feb 13, 2026	36.23	36.76	36.23	36.59	36.59	0.66%	2,301
Feb 12, 2026	36.84	36.94	36.35	36.35	36.35	-1.11%	10,496
Feb 11, 2026	36.61	36.76	36.61	36.76	36.76	0.78%	8,816
Feb 10, 2026	36.55	36.55	36.47	36.47	36.47	-0.11%	2,551
Feb 9, 2026	36.50	36.58	36.25	36.52	36.52	-0.20%	13,548
Feb 6, 2026	36.22	36.59	36.22	36.59	36.59	1.93%	7,051
Feb 5, 2026	35.99	36.11	35.87	35.90	35.90	-0.47%	5,262
Feb 4, 2026	36.12	36.19	35.99	36.06	36.06	0.52%	7,419
Feb 3, 2026	35.81	35.97	35.63	35.88	35.88	0.61%	11,128
Feb 2, 2026	35.31	35.68	35.31	35.66	35.66	0.86%	27,779
Jan 30, 2026	35.28	35.36	35.11	35.36	35.36	0.02%	17,140
Jan 29, 2026	35.38	35.38	35.20	35.35	35.35	0.59%	24,919
Jan 28, 2026	35.15	35.22	35.09	35.14	35.14	0.18%	8,415
Jan 27, 2026	35.03	35.10	35.03	35.08	35.08	0.01%	4,364
Jan 26, 2026	35.11	35.12	35.03	35.08	35.08	0.28%	5,569
Jan 23, 2026	35.10	35.13	34.88	34.98	34.98	-0.51%	8,307
Jan 22, 2026	35.18	35.27	35.10	35.16	35.16	0.29%	5,719
Jan 21, 2026	34.68	35.08	34.68	35.06	35.06	1.36%	7,973
Jan 20, 2026	34.70	34.77	34.50	34.58	34.58	-0.83%	13,639
Jan 16, 2026	34.89	34.90	34.87	34.87	34.87	-0.05%	903
Jan 15, 2026	34.85	35.01	34.85	34.89	34.89	0.41%	14,799
Jan 14, 2026	34.61	34.75	34.59	34.75	34.75	0.66%	4,206
Jan 13, 2026	34.62	34.64	34.46	34.52	34.52	-0.14%	8,259
Jan 12, 2026	34.46	34.57	34.43	34.57	34.57	-0.07%	6,922
Jan 9, 2026	34.48	34.63	34.48	34.59	34.59	0.54%	6,830
Jan 8, 2026	34.11	34.47	34.11	34.41	34.41	0.97%	11,615
Jan 7, 2026	34.47	34.47	34.06	34.08	34.08	-1.15%	18,390
Jan 6, 2026	34.30	34.50	34.30	34.47	34.47	1.04%	1,524
Jan 5, 2026	34.01	34.19	33.98	34.12	34.12	0.96%	3,109
Jan 2, 2026	33.45	33.89	33.43	33.80	33.80	1.01%	4,921
Dec 31, 2025	33.56	33.56	33.46	33.46	33.46	-0.72%	3,109
Dec 30, 2025	33.70	33.72	33.70	33.70	33.70	-	3,000
Dec 29, 2025	33.81	33.81	33.67	33.70	33.70	-0.13%	7,024
Dec 26, 2025	33.74	33.79	33.66	33.74	33.74	0.31%	11,131
Dec 24, 2025	33.70	33.79	33.64	33.64	33.64	0.15%	21,622
Dec 23, 2025	33.60	33.64	33.59	33.59	33.59	-0.01%	2,600
Dec 22, 2025	33.48	33.62	33.48	33.59	33.59	0.70%	8,060
Dec 19, 2025	33.37	33.48	33.36	33.36	33.36	0.28%	1,478
Dec 18, 2025	33.41	33.51	33.25	33.27	33.27	0.05%	1,695
Dec 17, 2025	33.34	33.43	33.21	33.25	33.25	-0.11%	4,255
Dec 16, 2025	33.49	33.49	33.16	33.29	33.29	-0.95%	7,972
Dec 15, 2025	33.65	33.65	33.51	33.61	33.61	0.32%	6,976
Dec 12, 2025	33.65	33.65	33.48	33.50	33.50	-0.34%	4,128
Dec 11, 2025	33.58	33.66	33.58	33.62	33.62	0.06%	3,956
Dec 10, 2025	33.24	33.61	33.24	33.60	33.39	1.55%	2,463
Dec 9, 2025	33.25	33.25	33.09	33.09	32.88	-	5,006
Dec 8, 2025	33.26	33.26	33.07	33.09	32.88	-0.52%	3,905
Dec 5, 2025	33.40	33.40	33.26	33.26	33.05	0.04%	17,964
Dec 4, 2025	33.28	33.32	33.19	33.25	33.04	-0.12%	2,285
Dec 3, 2025	33.11	33.30	33.11	33.29	33.08	0.88%	4,231
Dec 2, 2025	33.09	33.09	32.93	33.00	32.79	-0.07%	4,677
Dec 1, 2025	33.19	33.27	33.02	33.02	32.81	-0.78%	9,647
Nov 28, 2025	33.20	33.32	33.20	33.28	33.07	0.50%	575
Nov 26, 2025	33.03	33.21	33.03	33.11	32.91	0.66%	6,011
Nov 25, 2025	32.59	32.92	32.59	32.90	32.69	1.24%	7,282
Nov 24, 2025	32.38	32.57	32.38	32.50	32.29	0.42%	5,627
Nov 21, 2025	32.06	32.51	32.06	32.36	32.16	1.66%	4,075
Nov 20, 2025	32.38	32.47	31.83	31.83	31.63	-1.07%	8,755
Nov 19, 2025	32.20	32.31	32.10	32.18	31.97	-0.20%	4,187
Nov 18, 2025	32.23	32.38	32.16	32.24	32.04	-0.07%	9,267
Nov 17, 2025	32.64	32.72	32.20	32.26	32.06	-1.06%	7,955
Nov 14, 2025	32.48	32.72	32.48	32.61	32.40	-0.19%	7,622
Nov 13, 2025	33.05	33.05	32.66	32.67	32.46	-0.80%	17,130
Nov 12, 2025	32.87	33.03	32.87	32.93	32.72	0.37%	12,688
Nov 11, 2025	32.66	32.83	32.66	32.81	32.60	1.02%	8,712
Nov 10, 2025	32.32	32.52	32.31	32.48	32.28	0.50%	11,096
Nov 7, 2025	32.07	32.32	32.07	32.32	32.11	0.69%	5,071
Nov 6, 2025	32.19	32.24	32.04	32.09	31.89	-0.28%	11,291
Nov 5, 2025	32.26	32.27	32.18	32.18	31.98	0.63%	1,457
Nov 4, 2025	31.91	32.03	31.89	31.98	31.78	-0.42%	9,934
Nov 3, 2025	32.08	32.13	32.08	32.12	31.92	-0.45%	684
Oct 31, 2025	32.07	32.31	32.07	32.26	32.06	0.26%	4,152
Oct 30, 2025	32.21	32.42	32.18	32.18	31.98	-0.40%	3,866
Oct 29, 2025	32.51	32.54	32.25	32.31	32.11	-0.87%	5,033
Oct 28, 2025	32.76	32.76	32.59	32.59	32.39	-0.33%	6,059
Oct 27, 2025	32.79	32.79	32.70	32.70	32.50	0.09%	8,020
Oct 24, 2025	32.73	32.73	32.67	32.67	32.47	0.48%	6,368
Oct 23, 2025	32.53	32.56	32.41	32.51	32.31	0.27%	9,475
Oct 22, 2025	32.54	32.54	32.38	32.43	32.22	-0.34%	4,995
Oct 21, 2025	32.43	32.60	32.43	32.54	32.33	0.16%	8,162
Oct 20, 2025	32.39	32.48	32.38	32.48	32.28	0.98%	2,063
Oct 17, 2025	32.01	32.17	32.00	32.17	31.97	0.68%	10,098
Oct 16, 2025	32.25	32.30	31.91	31.95	31.75	-0.97%	5,727
Oct 15, 2025	32.42	32.48	32.11	32.26	32.06	0.12%	2,738
Oct 14, 2025	31.78	32.34	31.78	32.22	32.02	1.01%	5,732
Oct 13, 2025	31.82	31.97	31.82	31.90	31.70	0.83%	1,183
Oct 10, 2025	32.35	32.35	31.64	31.64	31.44	-1.89%	6,837