Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

STXT Historical Prices

Strive Total Return Bond ETF · daily open, high, low, close & volume

Trading days
248
Period high
20.40
Period low
18.91
Period change
-4.65%
DateOpenHighLowCloseChangeVolume
Oct 30, 202619.2819.2819.2519.27+0.17%22,249
Oct 29, 202619.2319.2519.2319.24+0.31%4,291
Oct 28, 202619.1619.2019.1619.18-0.55%4,702
Oct 27, 202619.2519.3019.2519.29+0.13%26,733
Oct 26, 202619.2519.3119.2519.26-0.08%7,101
Oct 23, 202619.2719.3119.2519.28+0.13%6,117
Oct 22, 202619.2819.3019.1719.25+0.47%17,950
Oct 21, 202619.1619.1719.1119.16+0.21%11,588
Oct 20, 202619.2719.2719.0719.12+0.16%12,047
Oct 19, 202619.1819.1819.0719.09-0.26%15,527
Oct 16, 202619.2419.3119.1119.14-0.10%9,485
Oct 15, 202619.1219.1919.1019.16+0.63%13,072
Oct 14, 202619.0619.0618.9819.04-0.16%9,093
Oct 13, 202619.0719.0719.0419.07+0.21%13,274
Oct 12, 202619.0019.1219.0019.03-0.21%9,132
Oct 9, 202619.0319.0719.0019.07+0.37%12,715
Oct 8, 202619.0219.0218.9119.00+0.12%15,537
Oct 7, 202618.9419.0218.9218.98+0.25%17,524
Oct 6, 202618.9919.0318.9318.93-0.29%10,259
Oct 5, 202618.9618.9818.9118.98+0.00%26,508
Oct 2, 202619.0619.0618.9618.98-0.05%13,633
Oct 1, 202618.9619.0618.9519.00+0.24%20,358
Sep 30, 202619.0319.0318.9318.95-0.13%23,787
Sep 29, 202618.9818.9918.9518.98-0.13%3,134
Sep 28, 202619.0219.0818.9719.00-0.73%13,399
Sep 25, 202619.0319.2019.0319.14+0.11%20,102
Sep 24, 202619.1819.1819.1219.12-0.68%12,261
Sep 23, 202619.4119.4119.2119.25-0.75%32,361
Sep 22, 202619.4419.4419.3619.39-0.18%9,049
Sep 21, 202619.3219.4819.3219.43+1.04%37,938
Sep 18, 202619.3019.4219.2219.23-0.36%30,743
Sep 17, 202619.1919.3019.1919.30+0.23%72,613
Sep 16, 202619.3019.3019.2119.25-0.03%3,251
Sep 15, 202619.2519.2819.2519.26-0.26%3,113
Sep 14, 202619.3419.3419.2619.31-0.05%23,864
Sep 11, 202619.4419.4419.2919.32-0.67%3,162
Sep 9, 202619.4919.5719.4519.45-0.64%44,160
Sep 8, 202619.5819.5819.5519.57-0.08%12,768
Sep 4, 202619.5919.7219.5119.59+0.26%14,926
Sep 3, 202619.5019.5719.5019.54+0.46%20,751
Sep 2, 202619.4719.4719.4219.45-0.41%27,336
Aug 31, 202619.4719.5619.4519.53-0.15%36,106
Aug 28, 202619.7419.7419.5619.56-0.15%14,083
Aug 27, 202619.6419.6519.5919.59-0.66%22,322
Aug 26, 202619.7119.7419.6719.72+0.06%22,986
Aug 25, 202619.6819.7419.6819.71+0.38%27,121
Aug 24, 202619.6219.6419.5819.63+0.33%19,282
Aug 21, 202619.5919.5919.5719.57+0.05%4,969
Aug 20, 202619.6519.6819.5419.56-0.34%18,280
Aug 19, 202619.6319.6319.5619.63+0.45%6,185
Aug 18, 202619.5019.5519.4919.54+0.15%29,342
Aug 17, 202619.5219.6919.5119.51-0.26%13,354
Aug 14, 202619.5719.5819.5519.56-0.20%9,063
Aug 13, 202619.5919.6119.5619.60+0.23%7,779
Aug 12, 202619.5419.6719.5419.55+0.36%19,551
Aug 11, 202619.5319.5419.4819.48-0.05%6,325
Aug 10, 202619.4919.5319.4919.49-0.21%9,114
Aug 7, 202619.5319.5919.5319.54+0.26%3,560
Aug 6, 202619.5519.6019.4219.48-0.03%8,494
Aug 5, 202619.6219.6219.4919.49+0.19%9,010
Aug 4, 202619.4419.4919.4419.45+0.43%15,257
Aug 3, 202619.3619.3819.3519.37+0.03%9,557
Jul 31, 202619.2619.3919.2619.36-0.14%10,189
Jul 30, 202619.3919.4419.3919.39-0.39%20,025
Jul 29, 202619.3719.5619.3719.46-0.31%7,552
Jul 28, 202619.3819.5319.3819.52+0.31%13,730
Jul 27, 202619.4419.4719.4319.46+0.39%8,547
Jul 24, 202619.2919.4119.2919.39-0.08%15,813
Jul 23, 202619.3919.4119.3919.41-0.31%3,815
Jul 22, 202619.5219.5219.4519.46-0.12%3,961
Jul 21, 202619.4619.5019.4519.49-0.16%11,536
Jul 20, 202619.5019.5219.5019.52+0.03%5,763
Jul 17, 202619.5319.5419.5219.52-0.13%4,023
Jul 16, 202619.5219.5419.4919.54+0.08%11,120
Jul 15, 202619.4519.6719.4519.52+0.41%17,686
Jul 14, 202619.4519.4519.4419.45+0.00%7,320
Jul 13, 202619.4219.4719.4119.45-0.16%7,662
Jul 10, 202619.4719.6019.4519.48+0.08%22,758
Jul 9, 202619.4619.4819.4419.46-0.08%2,664
Jul 8, 202619.4619.5119.4519.48-0.42%29,572
Jul 7, 202619.6219.6219.5219.56-0.32%7,384
Jul 6, 202619.5119.6619.5119.62+0.05%16,517
Jul 2, 202619.6119.6619.5519.61+0.20%25,328
Jul 1, 202619.6219.6419.5219.57-0.28%56,374
Jun 30, 202619.6119.7019.5219.63+0.31%113,419
Jun 29, 202619.5019.6719.3919.57+0.26%160,188
Jun 26, 202619.5819.5819.4619.52-0.10%80,274
Jun 25, 202619.6019.6019.5219.53-0.35%32,583
Jun 24, 202619.6419.6419.6019.60-0.09%26,807
Jun 23, 202619.6619.6619.6119.62-0.03%7,414
Jun 22, 202619.6519.6619.6119.63+0.03%12,149
Jun 18, 202619.7219.7319.6019.62-0.51%11,867
Jun 17, 202619.8019.8519.7219.72-0.55%17,279
Jun 16, 202619.8219.8719.8219.83+0.15%7,734
Jun 15, 202619.7019.8319.7019.80+0.05%16,502
Jun 12, 202619.6919.8119.6919.79+0.19%15,591
Jun 11, 202619.7019.7719.6519.75+0.50%12,997
Jun 10, 202619.6219.6919.6219.66-0.03%31,167
Jun 9, 202619.6519.6819.6419.66+0.23%20,141
Jun 8, 202619.5019.6419.5019.61-0.08%11,180
Jun 5, 202619.6719.6819.6019.63-0.61%14,020
Jun 4, 202619.8319.8319.7119.75+0.05%5,218
Jun 3, 202619.7819.7819.7019.74-0.33%15,444
Jun 2, 202619.8219.8219.8019.80+0.08%2,545
Jun 1, 202619.8219.8319.7619.79-0.23%12,033
May 29, 202619.8419.8919.8419.84+0.08%22,664
May 28, 202619.8319.8419.8019.82-0.18%6,675
May 27, 202619.9519.9519.8619.86-0.10%7,284
May 26, 202619.9119.9119.8519.88+0.48%9,631
May 22, 202619.7519.8419.7519.78+0.13%17,301
May 21, 202619.7819.8119.7019.75-0.33%11,181
May 20, 202619.7519.9319.6619.82+0.74%63,058
May 19, 202619.6719.7219.6519.68-0.48%15,096
May 18, 202619.8419.8419.7419.77-0.28%5,642
May 15, 202619.8419.8519.8219.82-0.58%5,202
May 14, 202619.8719.9519.8719.94+0.28%2,552
May 13, 202619.9119.9219.8919.89-0.20%3,858
May 12, 202619.9319.9519.9319.93-0.40%6,652
May 11, 202620.0720.1020.0020.00+0.12%15,527
May 8, 202620.0320.0419.9819.98-0.10%17,538
May 7, 202620.0820.1020.0020.00-0.10%12,696
May 6, 202620.0820.0819.9820.02+0.38%10,013
May 5, 202619.9919.9919.9419.95+0.15%6,023
May 4, 202619.9519.9719.9019.91-0.13%10,767
May 1, 202619.9919.9919.9419.94-0.00%23,209
Apr 30, 202619.9119.9619.8919.94+0.18%26,621
Apr 29, 202619.9619.9619.8619.91-0.70%7,471
Apr 28, 202619.9220.0719.9220.05+0.05%8,218
Apr 27, 202620.0220.1520.0220.04-0.32%10,087
Apr 24, 202620.1120.1820.1020.10+0.00%11,890
Apr 23, 202620.0720.1820.0020.10+0.20%11,182
Apr 22, 202620.1120.1520.0620.06-0.17%2,989
Apr 21, 202620.1520.1520.0620.09+0.04%8,710
Apr 20, 202620.1420.2220.0520.09-0.27%24,653
Apr 17, 202620.1120.1820.1120.14+0.35%2,414
Apr 16, 202620.0220.1120.0220.07+0.02%5,905
Apr 15, 202620.1420.1420.0020.07+0.21%7,577
Apr 14, 202620.1020.1020.0220.02+0.30%4,366
Apr 13, 202619.8320.0019.8319.96+0.08%6,760
Apr 10, 202619.8820.0019.8819.95-0.36%5,963
Apr 9, 202619.9320.0519.9320.02+0.33%15,727
Apr 8, 202619.9720.0419.9219.95+0.13%11,446
Apr 7, 202619.9119.9319.8519.93+0.13%13,564
Apr 6, 202619.8219.9419.8019.91+0.13%20,435
Apr 2, 202619.8719.9519.8019.88-0.15%10,134
Apr 1, 202619.9419.9619.8319.91-0.02%27,700
Mar 31, 202619.8619.9419.8019.91+0.35%20,266
Mar 30, 202619.8619.8619.8119.84+0.31%23,506
Mar 27, 202619.8119.8719.7119.78-0.28%110,173
Mar 26, 202619.9219.9219.7619.84-0.35%10,882
Mar 25, 202619.8519.9919.8319.91+0.05%25,945
Mar 24, 202619.8819.9219.8419.90+0.05%11,815
Mar 23, 202619.8919.9619.8219.89+0.20%4,729
Mar 20, 202619.8219.8819.8119.85-0.73%4,325
Mar 19, 202619.8220.0019.8220.00-0.17%6,312
Mar 18, 202620.0720.0820.0320.03-0.35%1,636
Mar 17, 202620.1220.1420.1020.10+0.20%15,008
Mar 16, 202620.0420.0620.0020.06+0.55%15,080
Mar 13, 202620.0020.0019.9219.95-0.13%5,055
Mar 12, 202620.0120.0419.9619.98-0.62%59,648
Mar 11, 202620.1020.1120.0520.10-0.42%15,071
Mar 10, 202620.1620.1820.1620.18-0.12%7,132
Mar 9, 202620.2220.2220.1620.21+0.10%9,708
Mar 6, 202620.1620.1920.1620.19+0.05%3,158
Mar 5, 202620.2120.2220.1620.18-0.27%10,898
Mar 4, 202620.2320.2520.2320.24-0.15%5,339
Mar 3, 202620.2320.2820.2020.27-0.07%7,359
Mar 2, 202620.2820.3020.2720.28-0.37%15,655
Feb 27, 202620.3420.3720.3420.36+0.27%118,147
Feb 26, 202620.2720.3120.2720.30-0.20%3,591
Feb 25, 202620.3220.3520.3220.34-0.04%9,057
Feb 24, 202620.3420.3620.3320.35-0.06%12,789
Feb 23, 202620.3420.3720.3420.36+0.25%7,930
Feb 20, 202620.3220.3220.2820.31+0.00%22,690
Feb 19, 202620.2820.3220.2820.31+0.05%10,195
Feb 18, 202620.2920.3120.2920.30-0.10%8,555
Feb 17, 202620.2320.3320.2320.32+0.14%14,362
Feb 13, 202620.2720.3120.2620.29+0.25%9,360
Feb 12, 202620.2120.2520.2020.24+0.32%5,155
Feb 11, 202620.1720.2020.1620.18-0.21%10,464
Feb 10, 202620.2220.2320.2020.22+0.28%20,547
Feb 9, 202620.1620.1820.1420.16+0.22%21,633
Feb 6, 202620.0920.1220.0920.11-0.10%10,717
Feb 5, 202620.1220.1420.1120.14+0.35%8,819
Feb 4, 202620.1020.1020.0420.07+0.02%5,829
Feb 3, 202620.0220.0820.0220.06-0.15%11,252
Feb 2, 202620.1120.1120.0620.09-0.07%12,909
Jan 30, 202620.0920.1120.0920.11+0.11%11,720
Jan 29, 202620.0820.1320.0620.08-0.18%8,259
Jan 28, 202620.1320.1520.1220.12-0.10%65,686
Jan 27, 202620.1220.1920.1120.14-0.05%9,525
Jan 26, 202620.0620.1620.0620.15+0.35%20,588
Jan 23, 202620.1020.1520.0720.08-0.02%12,965
Jan 22, 202620.0720.1120.0520.09+0.05%18,850
Jan 21, 202620.1320.1320.0520.07+0.02%26,497
Jan 20, 202620.1220.1220.0720.07-0.32%16,719
Jan 16, 202620.2520.2520.1420.14-0.33%9,221
Jan 15, 202620.1520.2220.1520.20+0.08%7,817
Jan 14, 202620.1920.2220.1720.18+0.20%6,111
Jan 13, 202620.1420.1720.1320.14+0.12%10,993
Jan 12, 202620.0720.1420.0720.12+0.07%23,049
Jan 9, 202620.0420.1420.0420.11+0.02%5,902
Jan 8, 202620.0620.1320.0620.10-0.09%10,189
Jan 7, 202620.2020.2020.0920.12+0.05%13,943
Jan 6, 202620.1120.1220.0920.11+0.05%13,601
Jan 5, 202620.1720.1720.0820.10+0.20%9,389
Jan 2, 202620.1520.1520.0620.06-0.20%19,803
Dec 31, 202520.1420.1520.1020.10-0.20%19,999
Dec 30, 202520.1320.1420.1120.14-0.54%10,426
Dec 29, 202520.3920.3920.2220.25+0.00%10,096
Dec 26, 202520.2020.2520.2020.25+0.30%2,326
Dec 24, 202520.2020.2020.1620.19+0.12%427
Dec 23, 202520.1620.1820.1520.17-0.06%25,361
Dec 22, 202520.1120.1920.1120.18-0.04%15,242
Dec 19, 202520.1920.2020.1720.18+0.07%9,778
Dec 18, 202520.3720.3720.1520.17+0.01%53,929
Dec 17, 202520.1020.1720.1020.17-0.01%24,458
Dec 16, 202520.1820.1820.1320.17+0.25%14,527
Dec 15, 202520.1320.1520.1020.12-0.05%22,056
Dec 12, 202520.0820.1320.0820.13-0.13%16,601
Dec 11, 202520.2020.2020.1620.16+0.23%12,875
Dec 10, 202520.2320.2320.0920.11+0.07%16,142
Dec 9, 202520.1220.1220.0920.09-0.02%16,103
Dec 8, 202520.1720.1920.1020.10-0.21%17,049
Dec 5, 202520.1420.2120.1420.14-0.20%22,090
Dec 4, 202520.2220.2420.1720.18-0.28%18,718
Dec 3, 202520.2220.2620.2220.24+0.25%12,002
Dec 2, 202520.2320.2320.1620.19+0.02%8,796
Dec 1, 202520.2020.2120.1820.18-0.60%4,961
Nov 28, 202520.4020.4020.2520.31+0.08%10,811
Nov 26, 202520.2520.3020.2420.29-0.25%15,961
Nov 25, 202520.3320.3520.3220.34+0.29%17,253
Nov 24, 202520.2620.2920.2520.28+0.15%11,637
Nov 21, 202520.2220.2520.2120.25+0.30%12,953
Nov 20, 202520.1420.2120.1420.19+0.07%16,230
Nov 19, 202520.1920.2020.1620.18+0.00%6,709
Nov 18, 202520.2420.2420.1220.18+0.11%36,566
Nov 17, 202520.0820.1820.0820.15-0.01%16,924
Nov 14, 202520.2020.2020.1520.16-0.22%9,581
Nov 13, 202520.2220.2220.2020.20-0.25%12,412
Nov 12, 202520.2420.3120.2420.25+0.00%17,190
Nov 11, 202520.2120.2520.2120.25+0.11%5,448
Nov 10, 202520.2620.2620.2120.23-0.11%7,909
Nov 7, 202520.2920.2920.2320.25+0.24%14,434
Nov 6, 202520.2320.2620.2020.20+0.21%179,407
Nov 5, 202520.2020.2020.1620.16-0.41%2,679
Nov 4, 202520.2720.2920.2020.24+0.17%10,284
Nov 3, 202520.2420.2420.1820.21-0.13%23,784

Daily open, high, low, close and volume for Strive Total Return Bond ETF (STXT). Showing 248 trading days. Unadjusted prices.