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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.44	20.36	20.36	20.44	20.35	16,046
September 11, 2025	20.37	20.4	20.4	20.42	20.37	12,901
September 10, 2025	20.36	20.36	20.36	20.44	20.34	11,319
September 09, 2025	20.39	20.35	20.35	20.39	20.34	25,300
September 08, 2025	20.29	20.36	20.36	20.41	20.29	12,614
September 05, 2025	20.27	20.34	20.34	20.38	20.27	17,404
September 04, 2025	20.2	20.28	20.28	20.28	20.17	13,808
September 03, 2025	20.18	20.18	20.18	20.19	20.18	13,611
September 02, 2025	20.07	20.11	20.11	20.13	20.07	18,328
August 29, 2025	20.21	20.2	20.2	20.23	20.17	8,119
August 28, 2025	20.18	20.16	20.16	20.19	20.1	116,226
August 27, 2025	20.26	20.24	20.13	20.29	20.22	184,027
August 26, 2025	20.24	20.25	20.13	20.27	20.2	10,800
August 25, 2025	20.21	20.26	20.15	20.28	20.21	10,100
August 22, 2025	20.24	20.24	20.24	20.29	20.18	12,740
August 21, 2025	20.11	20.14	20.14	20.17	20.11	5,500
August 20, 2025	20.22	20.16	20.16	20.22	20.15	89,800
August 19, 2025	20.16	20.17	20.17	20.18	20.14	20,500
August 18, 2025	20.14	20.17	20.17	20.17	20.12	6,545
August 15, 2025	20.16	20.16	20.16	20.18	20.14	11,800
August 14, 2025	20.28	20.25	20.25	20.28	20.21	5,332
August 13, 2025	20.28	20.29	20.29	20.29	20.27	14,745
August 12, 2025	20.29	20.23	20.23	20.29	20.2	32,947
August 11, 2025	20.22	20.24	20.24	20.26	20.22	32,800
August 08, 2025	20.3	20.24	20.24	20.3	20.18	12,202
August 07, 2025	20.26	20.26	20.26	20.27	20.23	8,500
August 06, 2025	20.15	20.24	20.24	20.24	20.15	6,000
August 05, 2025	20.17	20.26	20.26	20.27	20.17	927,326
August 04, 2025	20.23	20.25	20.25	20.27	20.22	16,410
August 01, 2025	20.16	20.23	20.23	20.24	20.16	7,542
July 31, 2025	20.08	20.06	20.06	20.09	20.05	10,200
July 30, 2025	20.05	20.05	20.05	20.07	20.05	12,900
July 29, 2025	20.13	20.18	20.11	20.18	20.11	13,800
July 28, 2025	20.08	20.11	20.06	20.16	20.08	20,215
July 25, 2025	20.07	20.13	20.07	20.16	20.07	20,810
July 24, 2025	20.2	20.13	20.07	20.2	20.07	56,118
July 23, 2025	20.14	20.17	20.1	20.21	20.09	28,943
July 22, 2025	20.14	20.17	20.11	20.18	20.14	22,743
July 21, 2025	20.17	20.14	20.08	20.57	20.13	481,300
July 18, 2025	20.09	20.08	20.02	20.1	20.05	9,617
July 17, 2025	20.05	20.07	20.01	20.08	20.03	18,400
July 16, 2025	20.03	20.05	19.99	20.06	19.98	33,507
July 15, 2025	20.06	20.02	19.96	20.06	20.01	9,109
July 14, 2025	20.08	20.07	20.01	20.11	20.03	100,800
July 11, 2025	20.02	20.07	20.01	20.09	20.02	5,600
July 10, 2025	20.12	20.14	20.08	20.15	20.09	6,400
July 09, 2025	20	20.13	20.07	20.13	20	9,500
July 08, 2025	20.08	20.05	19.99	20.08	19.99	13,904
July 07, 2025	20.1	20.09	20.03	20.1	20.03	12,000
July 03, 2025	20.13	20.11	20.11	20.14	20.06	12,128
July 02, 2025	20.11	20.13	20.13	20.16	20.07	15,332
July 01, 2025	20.15	20.2	20.2	20.2	20.11	20,320
June 30, 2025	20.21	20.17	20.17	20.29	20.15	10,200
June 27, 2025	20.15	20.13	20.13	20.19	20.1	5,700
June 26, 2025	20.23	20.38	20.29	20.38	20.21	9,526
June 25, 2025	20.17	20.17	20.09	20.21	20.14	15,434
June 24, 2025	20.12	20.33	20.24	20.33	20.12	6,900
June 23, 2025	20.08	20.13	20.05	20.16	20.08	14,300
June 20, 2025	20.04	20.07	19.98	20.08	20	6,900
June 18, 2025	20	20.03	19.95	20.07	20	9,200

Strive Total Return Bond ETF (STXT) NYSE