Strive Total Return Bond ETF (STXT) NYSE

Currency In USD

STXT Historical Return

If you invested $1000 in Strive Total Return Bond ETF (STXT) since IPO date, it would be worth $1,099.32 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $989.27, while $1000 invested 6 months ago would be worth $971.9. This corresponds to total returns of 9.93%, -1.07%, -2.81%, respectively, with annualized returns of 3.23%, -1.07%, -2.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STXT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19.26	19.36	19.36	19.39	19.26	10,188
July 30, 2026	19.4	19.39	19.39	19.44	19.39	20,024
July 29, 2026	19.37	19.4	19.4	19.56	19.37	7,551
July 28, 2026	19.38	19.52	19.52	19.53	19.38	13,729
July 27, 2026	19.44	19.47	19.47	19.47	19.43	8,769
July 23, 2026	19.39	19.39	19.39	19.41	19.39	3,815
July 22, 2026	19.52	19.45	19.45	19.52	19.45	3,960
July 21, 2026	19.45	19.49	19.49	19.5	19.45	11,521
July 20, 2026	19.5	19.52	19.52	19.52	19.5	5,762
July 17, 2026	19.53	19.52	19.52	19.54	19.52	4,022
July 16, 2026	19.52	19.54	19.54	19.54	19.49	11,119
July 15, 2026	19.66	19.52	19.52	19.67	19.51	17,678
July 14, 2026	19.45	19.45	19.45	19.45	19.44	7,319
July 13, 2026	19.42	19.44	19.44	19.47	19.41	7,661
July 10, 2026	19.47	19.48	19.48	19.6	19.45	22,757
July 09, 2026	19.46	19.46	19.46	19.48	19.44	2,664
July 08, 2026	19.46	19.51	19.51	19.51	19.45	29,571
July 07, 2026	19.62	19.56	19.56	19.62	19.52	7,384
July 06, 2026	19.51	19.62	19.62	19.66	19.51	16,516
July 02, 2026	19.61	19.61	19.61	19.66	19.55	25,328
July 01, 2026	19.62	19.57	19.57	19.65	19.52	56,374
June 30, 2026	19.61	19.7	19.7	19.7	19.52	113,419
June 29, 2026	19.5	19.57	19.57	19.67	19.39	161,601
June 26, 2026	19.58	19.53	19.53	19.58	19.46	80,274
June 25, 2026	19.6	19.53	19.53	19.6	19.52	32,270
June 24, 2026	19.65	19.6	19.6	19.65	19.6	26,806
June 23, 2026	19.66	19.62	19.62	19.66	19.61	7,413
June 22, 2026	19.65	19.63	19.63	19.66	19.61	12,148
June 18, 2026	19.72	19.62	19.62	19.73	19.6	11,866
June 17, 2026	19.8	19.75	19.75	19.85	19.72	17,278
June 16, 2026	19.82	19.83	19.83	19.87	19.82	7,733
June 15, 2026	19.7	19.81	19.81	19.83	19.7	16,501
June 12, 2026	19.69	19.79	19.79	19.81	19.69	15,590
June 11, 2026	19.7	19.76	19.76	19.77	19.65	12,996
June 10, 2026	19.62	19.66	19.66	19.69	19.62	31,167
June 09, 2026	19.65	19.64	19.64	19.68	19.64	20,140
June 08, 2026	19.5	19.62	19.62	19.64	19.5	11,180
June 05, 2026	19.67	19.63	19.63	19.68	19.6	14,010
June 04, 2026	19.83	19.75	19.75	19.83	19.72	5,216
June 03, 2026	19.78	19.74	19.74	19.78	19.7	15,429
June 02, 2026	19.82	19.81	19.81	19.82	19.81	2,545
June 01, 2026	19.82	19.79	19.79	19.83	19.76	12,032
May 29, 2026	19.84	19.84	19.84	19.89	19.84	22,664
May 28, 2026	19.83	19.82	19.82	19.84	19.8	6,674
May 27, 2026	19.95	19.86	19.86	19.95	19.86	7,283
May 26, 2026	19.91	19.88	19.88	19.91	19.85	9,631
May 22, 2026	19.75	19.8	19.8	19.84	19.75	17,300
May 21, 2026	19.78	19.81	19.81	19.81	19.7	11,073
May 20, 2026	19.75	19.82	19.82	19.93	19.66	63,057
May 19, 2026	19.67	19.68	19.68	19.72	19.65	15,003
May 18, 2026	19.84	19.77	19.77	19.84	19.74	5,642
May 15, 2026	19.84	19.85	19.85	19.85	19.83	5,199
May 14, 2026	19.87	19.95	19.95	19.95	19.87	2,551
May 13, 2026	19.91	19.91	19.91	19.91	19.91	3,754
May 12, 2026	19.94	19.93	19.93	19.95	19.93	6,643
May 11, 2026	20.07	20	20	20.1	20	15,526
May 08, 2026	20.03	19.98	19.98	20.04	19.98	17,537
May 07, 2026	20.08	20	20	20.1	20	12,695
May 06, 2026	20.08	20.02	20.02	20.08	19.98	10,012
May 05, 2026	19.99	19.97	19.97	19.99	19.94	6,021