Strive Total Return Bond ETF (STXT)

19.49
+0.04 (0.21%)
NYSE· Last Trade: Aug 6th, 2:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Total Return Bond ETF (STXT)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202619.6219.6219.4919.499,01019.49
8/04/202619.4419.4919.4419.4515,25719.45
8/03/202619.3619.3819.3519.379,55619.37
7/31/202619.2619.3919.2619.3610,19019.36
7/30/202619.4019.4419.3919.3920,02519.39
7/29/202619.3719.5619.3719.467,55119.40
7/28/202619.3819.5319.3819.5213,73019.46
7/27/202619.4419.4719.4319.468,76919.40
7/24/202619.2919.4119.2919.3915,81319.33
7/23/202619.3919.4119.3919.413,81519.34
7/22/202619.5219.5219.4519.463,96119.40
7/21/202619.4619.5019.4519.4911,53619.43
7/20/202619.5019.5219.5019.525,76319.46
7/17/202619.5319.5419.5219.524,02319.45
7/16/202619.5219.5419.4919.5411,12019.48
7/15/202619.4519.6719.4519.5217,68619.46
7/14/202619.4519.4519.4419.457,32019.38
7/13/202619.4219.4719.4119.457,66219.38
7/10/202619.4719.6019.4519.4822,75819.41
7/09/202619.4619.4819.4419.462,66419.40
7/08/202619.4619.5119.4519.4829,57219.41
7/07/202619.6219.6219.5219.567,38419.50
7/06/202619.5119.6619.5119.6216,51719.56
7/02/202619.6119.6619.5519.6125,33019.55
7/01/202619.6219.6419.5219.5756,37519.51
6/30/202619.6119.7019.5219.63113,41919.56
6/29/202619.5019.6719.3919.57160,18819.50
6/26/202619.5819.5819.4619.5280,27519.38
6/25/202619.6019.6019.5219.5332,58319.40
6/24/202619.6419.6419.6019.6026,80719.47
6/23/202619.6619.6619.6119.627,41419.48
6/22/202619.6519.6619.6119.6312,15019.49
6/18/202619.7219.7319.6019.6211,86819.48
6/17/202619.8019.8519.7219.7217,27919.58
6/16/202619.8219.8719.8219.837,73419.69
6/15/202619.7019.8319.7019.8016,50219.66
6/12/202619.6919.8119.6919.7915,59119.65
6/11/202619.7019.7719.6519.7512,99719.61
6/10/202619.6219.6919.6219.6631,16719.52
6/09/202619.6519.6819.6419.6620,14119.52
6/08/202619.5019.6419.5019.6111,18119.48
6/05/202619.6719.6819.6019.6314,02019.49
6/04/202619.8319.8319.7119.755,21819.61
6/03/202619.7819.7819.7019.7415,44519.60
6/02/202619.8219.8219.8019.802,54619.67
6/01/202619.8219.8319.7619.7912,03319.65
5/29/20260.0019.8919.8419.8422,66519.70
5/28/202619.8319.8419.8019.826,67519.68
5/27/202619.9519.9519.8619.867,28419.65
5/26/202619.9119.9119.8519.889,63219.67
5/22/202619.7519.8419.7519.7817,30119.58
5/21/202619.7819.8119.7019.7511,18119.55
5/20/202619.7519.9319.6619.8263,05819.62
5/19/202619.6719.7219.6519.6815,09619.47
5/18/202619.8419.8419.7419.775,64319.57
5/15/202619.8419.8519.8219.825,20219.62
5/14/202619.8719.9519.8719.942,55219.74
5/13/202619.9119.9219.8919.893,85819.68
5/12/202619.9319.9519.9319.936,65219.72
5/11/202620.0720.1020.0020.0015,52719.80
5/08/202620.0320.0419.9819.9817,53819.78
5/07/202620.0820.1020.0020.0012,69619.80
5/06/202620.0820.0819.9820.0210,01319.82