Strive Total Return Bond ETF - STXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.32	20.31	20.31	20.32	20.28	22,700
February 19, 2026	20.28	20.32	20.32	20.32	20.28	10,200
February 18, 2026	20.29	20.29	20.29	20.31	20.29	8,600
February 17, 2026	20.23	20.32	20.32	20.33	20.23	14,400
February 13, 2026	20.27	20.3	20.3	20.31	20.26	9,400
February 12, 2026	20.21	20.25	20.25	20.25	20.2	5,200
February 11, 2026	20.17	20.19	20.19	20.2	20.16	10,500
February 10, 2026	20.22	20.22	20.22	20.23	20.2	20,547
February 09, 2026	20.16	20.16	20.16	20.18	20.14	21,633
February 06, 2026	20.09	20.12	20.12	20.12	20.09	10,717
February 05, 2026	20.12	20.14	20.14	20.14	20.11	8,819
February 04, 2026	20.1	20.06	20.06	20.1	20.04	5,829
February 03, 2026	20.02	20.06	20.06	20.08	20.02	11,300
February 02, 2026	20.11	20.08	20.08	20.11	20.06	12,909
January 30, 2026	20.09	20.11	20.11	20.11	20.09	11,720
January 29, 2026	20.08	20.08	20.08	20.13	20.06	8,300
January 28, 2026	20.13	20.12	20.07	20.15	20.12	65,700
January 27, 2026	20.12	20.14	20.09	20.19	20.11	9,525
January 26, 2026	20.06	20.14	20.09	20.16	20.06	20,600
January 23, 2026	20.1	20.08	20.08	20.15	20.07	13,000
January 22, 2026	20.08	20.05	20.05	20.11	20.05	18,900
January 21, 2026	20.13	20.08	20.08	20.13	20.05	26,500
January 20, 2026	20.12	20.07	20.07	20.12	20.07	16,719
January 16, 2026	20.25	20.14	20.14	20.25	20.14	9,221
January 15, 2026	20.15	20.2	20.2	20.22	20.15	7,817
January 14, 2026	20.19	20.22	20.22	20.22	20.17	6,111
January 13, 2026	20.14	20.15	20.15	20.17	20.13	11,000
January 12, 2026	20.07	20.12	20.12	20.14	20.07	23,049
January 09, 2026	20.04	20.11	20.11	20.14	20.04	5,902
January 08, 2026	20.06	20.11	20.11	20.13	20.06	10,200
January 07, 2026	20.2	20.12	20.12	20.2	20.09	13,943
January 06, 2026	20.11	20.11	20.11	20.12	20.09	13,601
January 05, 2026	20.08	20.1	20.1	20.17	20.08	9,245
January 02, 2026	20.15	20.06	20.06	20.15	20.06	19,803
December 31, 2025	20.14	20.1	20.1	20.15	20.1	20,000
December 30, 2025	20.13	20.12	20.12	20.14	20.11	10,426
December 29, 2025	20.39	20.25	20.13	20.39	20.22	10,100
December 26, 2025	20.2	20.25	20.13	20.25	20.2	2,326
December 24, 2025	20.2	20.19	20.07	20.2	20.16	427
December 23, 2025	20.16	20.18	20.18	20.18	20.15	25,400
December 22, 2025	20.11	20.18	20.18	20.19	20.11	15,242
December 19, 2025	20.19	20.18	20.18	20.2	20.17	9,800
December 18, 2025	20.37	20.17	20.17	20.37	20.15	53,929
December 17, 2025	20.1	20.17	20.17	20.17	20.1	24,500
December 16, 2025	20.18	20.17	20.17	20.18	20.13	14,527
December 15, 2025	20.13	20.13	20.13	20.15	20.1	22,100
December 12, 2025	20.08	20.13	20.13	20.13	20.08	16,601
December 11, 2025	20.2	20.16	20.16	20.2	20.16	12,900
December 10, 2025	20.23	20.11	20.11	20.23	20.09	16,142
December 09, 2025	20.12	20.09	20.09	20.12	20.09	16,103
December 08, 2025	20.17	20.1	20.1	20.19	20.1	17,049
December 05, 2025	20.14	20.14	20.14	20.21	20.14	22,100
December 04, 2025	20.22	20.18	20.18	20.24	20.17	18,717
December 03, 2025	20.22	20.26	20.26	20.26	20.22	12,002
December 02, 2025	20.23	20.22	20.22	20.23	20.16	8,800
December 01, 2025	20.2	20.18	20.18	20.21	20.18	5,000
November 28, 2025	20.4	20.3	20.3	20.4	20.25	10,811
November 26, 2025	20.25	20.3	20.3	20.3	20.24	16,000
November 25, 2025	20.33	20.34	20.27	20.35	20.32	17,300
November 24, 2025	20.26	20.28	20.21	20.29	20.26	11,637

Strive Total Return Bond ETF (STXT) NYSE