Strive Total Return Bond ETF (STXT) NYSE

20.34

+0.0099(+0.05%)

Updated at October 03 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202520.2820.3420.3420.3620.289,617
October 01, 202520.320.3720.3720.3720.2620,914
September 30, 202520.3820.2620.2620.3820.2538,800
September 29, 202520.2720.2320.2320.3220.223,700
September 26, 202520.1320.220.220.2920.1312,394
September 25, 202520.2920.2720.2720.2920.266,233
September 24, 202520.3420.3420.3420.3420.336,918
September 23, 202520.3420.3420.3420.3520.326,500
September 22, 202520.3320.3420.3420.3520.3214,929
September 19, 202520.520.3620.3620.520.319,930
September 18, 202520.3620.3720.3720.4220.3428,047
September 17, 202520.4420.4120.4120.4520.379,945
September 16, 202520.5120.4520.4520.5120.411,849
September 15, 202520.3820.4320.4320.4320.387,600
September 12, 202520.4420.3620.3620.4420.3516,046
September 11, 202520.3720.420.420.4220.3712,901
September 10, 202520.3620.3620.3620.4420.3411,319
September 09, 202520.3920.3520.3520.3920.3425,300
September 08, 202520.2920.3620.3620.4120.2912,614
September 05, 202520.2720.3420.3420.3820.2717,404
September 04, 202520.220.2820.2820.2820.1713,808
September 03, 202520.1820.1820.1820.1920.1813,611
September 02, 202520.0720.1120.1120.1320.0718,328
August 29, 202520.2120.220.220.2320.178,119
August 28, 202520.1820.1620.1620.1920.1116,226
August 27, 202520.2620.2420.1320.2920.22184,027
August 26, 202520.2420.2520.1320.2720.210,800
August 25, 202520.2120.2620.1520.2820.2110,100
August 22, 202520.2420.2420.2420.2920.1812,740
August 21, 202520.1120.1420.1420.1720.115,500
August 20, 202520.2220.1620.1620.2220.1589,800
August 19, 202520.1620.1720.1720.1820.1420,500
August 18, 202520.1420.1720.1720.1720.126,545
August 15, 202520.1620.1620.1620.1820.1411,800
August 14, 202520.2820.2520.2520.2820.215,332
August 13, 202520.2820.2920.2920.2920.2714,745
August 12, 202520.2920.2320.2320.2920.232,947
August 11, 202520.2220.2420.2420.2620.2232,800
August 08, 202520.320.2420.2420.320.1812,202
August 07, 202520.2620.2620.2620.2720.238,500
August 06, 202520.1520.2420.2420.2420.156,000
August 05, 202520.1720.2620.2620.2720.17927,326
August 04, 202520.2320.2520.2520.2720.2216,410
August 01, 202520.1620.2320.2320.2420.167,542
July 31, 202520.0820.0620.0620.0920.0510,200
July 30, 202520.0520.0520.0520.0720.0512,900
July 29, 202520.1320.1820.1120.1820.1113,800
July 28, 202520.0820.1120.0620.1620.0820,215
July 25, 202520.0720.1320.0720.1620.0720,810
July 24, 202520.220.1320.0720.220.0756,118
July 23, 202520.1420.1720.120.2120.0928,943
July 22, 202520.1420.1720.1120.1820.1422,743
July 21, 202520.1720.1420.0820.5720.13481,300
July 18, 202520.0920.0820.0220.120.059,617
July 17, 202520.0520.0720.0120.0820.0318,400
July 16, 202520.0320.0519.9920.0619.9833,507
July 15, 202520.0620.0219.9620.0620.019,109
July 14, 202520.0820.0720.0120.1120.03100,800
July 11, 202520.0220.0720.0120.0920.025,600
July 10, 202520.1220.1420.0820.1520.096,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved