STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.29	38.29	38.21	38.27	38.27	0.08%	1,911
Jun 25, 2026	38.11	38.45	38.11	38.24	38.24	1.17%	4,918
Jun 24, 2026	37.97	37.97	37.80	37.80	37.80	-0.46%	11,216
Jun 23, 2026	37.74	38.02	37.74	37.97	37.97	0.17%	5,878
Jun 22, 2026	37.90	38.01	37.90	37.91	37.91	0.67%	4,981
Jun 18, 2026	37.83	37.83	37.62	37.66	37.66	0.02%	5,707
Jun 17, 2026	38.11	38.16	37.65	37.65	37.65	-1.28%	7,988
Jun 16, 2026	38.23	38.37	38.13	38.14	38.14	-0.03%	1,457
Jun 15, 2026	38.33	38.35	38.15	38.15	38.15	-0.23%	3,878
Jun 12, 2026	37.99	38.30	37.99	38.24	38.24	0.97%	5,131
Jun 11, 2026	37.63	38.00	37.63	37.87	37.87	1.04%	16,432
Jun 10, 2026	37.75	37.81	37.48	37.48	37.48	-0.45%	10,340
Jun 9, 2026	37.65	37.69	37.34	37.65	37.65	0.48%	9,641
Jun 8, 2026	37.56	37.70	37.47	37.47	37.47	-0.06%	2,343
Jun 5, 2026	37.61	37.76	37.47	37.49	37.49	-0.76%	2,399
Jun 4, 2026	37.75	37.79	37.72	37.78	37.78	0.90%	2,115
Jun 3, 2026	37.53	37.55	37.44	37.44	37.44	-0.12%	1,128
Jun 2, 2026	37.36	37.50	37.32	37.49	37.49	0.47%	7,027
Jun 1, 2026	37.32	37.32	37.18	37.31	37.31	-0.05%	13,854
May 29, 2026	37.39	37.40	37.33	37.33	37.33	-0.01%	12,949
May 28, 2026	37.30	37.41	37.30	37.33	37.33	-0.04%	12,039
May 27, 2026	37.38	37.47	37.33	37.35	37.35	-0.07%	2,774
May 26, 2026	37.48	37.52	37.37	37.37	37.37	-0.10%	15,013
May 22, 2026	37.22	37.44	37.22	37.41	37.41	0.96%	10,431
May 21, 2026	36.79	37.05	36.68	37.05	37.05	0.37%	6,059
May 20, 2026	36.81	36.96	36.81	36.92	36.92	0.52%	13,862
May 19, 2026	36.47	36.77	36.47	36.73	36.73	-	7,709
May 18, 2026	36.66	36.73	36.60	36.73	36.73	0.70%	6,594
May 15, 2026	36.83	36.83	36.47	36.47	36.47	-0.80%	3,395
May 14, 2026	36.80	36.87	36.73	36.77	36.77	0.35%	6,117
May 13, 2026	36.68	36.68	36.61	36.64	36.64	-0.25%	1,395
May 12, 2026	36.60	36.75	36.45	36.73	36.73	0.21%	4,280
May 11, 2026	36.75	36.83	36.62	36.66	36.65	0.29%	8,934
May 8, 2026	36.50	36.61	36.46	36.55	36.55	0.14%	4,078
May 7, 2026	36.60	36.60	36.37	36.50	36.50	-0.74%	23,526
May 6, 2026	37.00	37.00	36.68	36.77	36.77	0.35%	8,920
May 5, 2026	36.45	36.68	36.45	36.64	36.64	0.80%	11,422
May 4, 2026	36.49	36.59	36.30	36.35	36.35	-0.87%	2,354
May 1, 2026	36.80	36.80	36.67	36.67	36.67	-0.43%	12,734
Apr 30, 2026	36.28	36.83	36.28	36.83	36.83	1.44%	11,852
Apr 29, 2026	36.26	36.31	36.21	36.31	36.31	0.18%	5,418
Apr 28, 2026	36.35	36.39	36.18	36.24	36.24	0.21%	8,980
Apr 27, 2026	36.24	36.35	36.12	36.17	36.17	0.13%	7,732
Apr 24, 2026	36.47	36.47	36.09	36.12	36.12	-0.44%	9,758
Apr 23, 2026	36.23	36.28	36.23	36.28	36.28	0.57%	917
Apr 22, 2026	36.45	36.45	36.08	36.08	36.07	-0.29%	1,693
Apr 21, 2026	36.41	36.46	36.18	36.18	36.18	-0.24%	6,298
Apr 20, 2026	36.25	36.37	36.25	36.27	36.27	-	16,660
Apr 17, 2026	36.20	36.34	36.03	36.27	36.27	0.68%	4,112
Apr 16, 2026	35.90	36.03	35.90	36.03	36.03	0.35%	8,631
Apr 15, 2026	35.82	35.90	35.76	35.90	35.90	-0.08%	6,385
Apr 14, 2026	35.96	35.96	35.74	35.93	35.93	0.03%	5,629
Apr 13, 2026	35.55	35.92	35.55	35.92	35.92	0.48%	9,289
Apr 10, 2026	35.98	35.98	35.65	35.75	35.75	-0.72%	9,750
Apr 9, 2026	36.01	36.04	35.87	36.01	36.01	0.39%	5,284
Apr 8, 2026	35.65	35.87	35.64	35.87	35.87	1.64%	8,813
Apr 7, 2026	35.30	35.39	35.22	35.29	35.29	-0.08%	7,078
Apr 6, 2026	35.32	35.32	35.22	35.32	35.32	0.33%	4,845
Apr 2, 2026	34.99	35.20	34.99	35.20	35.20	0.23%	10,432
Apr 1, 2026	35.40	35.40	35.10	35.12	35.12	-0.04%	19,337
Mar 31, 2026	35.00	35.14	34.86	35.14	35.14	1.27%	17,531
Mar 30, 2026	34.99	34.99	34.61	34.70	34.70	0.07%	6,022
Mar 27, 2026	35.08	35.08	34.86	34.86	34.67	-0.84%	6,230
Mar 26, 2026	35.30	35.34	35.15	35.15	34.96	-0.31%	1,086
Mar 25, 2026	35.24	35.29	35.24	35.26	35.08	0.47%	5,081
Mar 24, 2026	34.83	35.26	34.78	35.10	34.91	0.55%	2,525
Mar 23, 2026	34.90	35.11	34.90	34.90	34.72	0.80%	2,529
Mar 20, 2026	35.01	35.02	34.63	34.63	34.44	-0.83%	1,453
Mar 19, 2026	34.85	34.92	34.77	34.92	34.73	-0.07%	9,026
Mar 18, 2026	35.18	35.21	34.94	34.94	34.76	-1.32%	1,276
Mar 17, 2026	35.55	35.59	35.41	35.41	35.22	0.31%	6,014
Mar 16, 2026	35.08	35.45	35.08	35.30	35.11	0.60%	26,563
Mar 13, 2026	35.20	35.38	35.09	35.09	34.90	0.09%	3,558
Mar 12, 2026	35.18	35.26	35.06	35.06	34.87	-0.99%	11,150
Mar 11, 2026	35.33	35.42	35.22	35.41	35.22	0.03%	12,490
Mar 10, 2026	35.63	35.77	35.39	35.39	35.21	-0.27%	14,656
Mar 9, 2026	34.96	35.53	34.85	35.49	35.30	0.12%	11,434
Mar 6, 2026	35.50	35.50	35.21	35.45	35.26	-1.19%	2,939
Mar 5, 2026	36.11	36.11	35.74	35.87	35.69	-1.37%	6,532
Mar 4, 2026	36.23	36.39	36.10	36.37	36.18	0.50%	3,306
Mar 3, 2026	36.69	36.69	35.76	36.19	36.00	-1.38%	6,688
Mar 2, 2026	36.50	36.76	36.50	36.69	36.50	0.10%	3,864
Feb 27, 2026	36.73	36.73	36.41	36.66	36.46	0.09%	4,105
Feb 26, 2026	36.64	36.67	36.51	36.62	36.43	0.06%	3,704
Feb 25, 2026	36.66	36.66	36.42	36.60	36.41	0.20%	11,097
Feb 24, 2026	36.51	36.57	36.43	36.53	36.34	0.34%	10,582
Feb 23, 2026	36.78	36.78	36.39	36.41	36.22	-0.86%	16,268
Feb 20, 2026	36.61	36.72	36.44	36.72	36.53	0.37%	4,001
Feb 19, 2026	36.60	36.60	36.48	36.58	36.39	-0.34%	3,055
Feb 18, 2026	36.70	36.73	36.59	36.71	36.52	0.64%	16,513
Feb 17, 2026	36.64	36.64	36.39	36.48	36.28	-0.32%	6,471
Feb 13, 2026	36.23	36.76	36.23	36.59	36.40	0.66%	2,303
Feb 12, 2026	36.84	36.94	36.35	36.35	36.16	-1.11%	10,496
Feb 11, 2026	36.61	36.76	36.61	36.76	36.57	0.78%	8,816
Feb 10, 2026	36.55	36.55	36.47	36.47	36.28	-0.11%	2,551
Feb 9, 2026	36.50	36.58	36.25	36.52	36.32	-0.20%	13,548
Feb 6, 2026	36.22	36.59	36.22	36.59	36.40	1.93%	7,051
Feb 5, 2026	35.99	36.11	35.87	35.90	35.71	-0.47%	5,262
Feb 4, 2026	36.12	36.19	35.99	36.06	35.88	0.52%	7,461
Feb 3, 2026	35.81	35.97	35.63	35.88	35.69	0.61%	11,128