Strive Total Return Bond ETF (STXT) NYSE

19.90

-0.025(-0.13%)

Updated at May 13 10:09AM

Currency In USD

STXT Historical Return

If you invested $1000 in Strive Total Return Bond ETF (STXT) since IPO date, it would be worth $1,129.4 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,044.62, while $1000 invested 6 months ago would be worth $1,004.54. This corresponds to total returns of 12.94%, 4.46%, 0.45%, respectively, with annualized returns of 4.51%, 4.46%, 0.45%.

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
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
May 04, 2026	19.95	19.93	19.93	19.97	19.9	10,767
May 01, 2026	19.99	19.94	19.94	19.99	19.94	23,208
April 30, 2026	19.91	19.94	19.94	19.96	19.89	26,615
April 29, 2026	19.97	19.86	19.86	19.97	19.86	7,471
April 28, 2026	19.92	20.07	20.07	20.07	19.92	8,216
April 27, 2026	20.02	20.12	20.12	20.15	20.02	10,171
April 24, 2026	20.11	20.1	20.1	20.18	20.1	11,885
April 23, 2026	20.07	20.13	20.13	20.18	20	11,180
April 22, 2026	20.11	20.06	20.06	20.15	20.06	2,982
April 21, 2026	20.15	20.09	20.09	20.15	20.06	8,706
April 20, 2026	20.14	20.05	20.05	20.22	20.05	24,653
April 17, 2026	20.11	20.14	20.14	20.17	20.11	2,414
April 16, 2026	20.02	20.07	20.07	20.11	20.02	5,904
April 15, 2026	20.14	20.01	20.01	20.14	20	7,577
April 14, 2026	20.1	20.02	20.02	20.1	20.02	4,366
April 13, 2026	19.83	19.97	19.97	19.98	19.83	6,759
April 10, 2026	19.88	19.95	19.95	20.01	19.88	5,963
April 09, 2026	19.93	20.02	20.02	20.06	19.93	15,726
April 08, 2026	19.97	19.95	19.95	20.04	19.92	11,446
April 07, 2026	19.91	19.93	19.93	19.93	19.85	13,600
April 06, 2026	19.82	19.91	19.91	19.94	19.8	20,434
April 02, 2026	19.87	19.88	19.88	19.95	19.8	10,134
April 01, 2026	19.94	19.89	19.89	19.96	19.83	27,691
March 31, 2026	19.86	19.92	19.91	19.94	19.8	20,260
March 30, 2026	19.86	19.85	19.85	19.86	19.81	23,505
March 27, 2026	19.81	19.73	19.71	19.87	19.71	110,171
March 26, 2026	19.92	19.77	19.7	19.92	19.76	10,881
March 25, 2026	19.85	19.91	19.83	19.99	19.83	25,944
March 24, 2026	19.88	19.9	19.79	19.92	19.83	11,814
March 23, 2026	19.89	19.96	19.88	19.96	19.82	4,718
March 20, 2026	19.82	19.81	19.78	19.88	19.81	4,325
March 19, 2026	19.82	19.98	19.9	20	19.82	6,311
March 18, 2026	20.07	20.03	19.95	20.08	20.03	1,635
March 17, 2026	20.12	20.11	20.03	20.14	20.1	15,008
March 16, 2026	20.04	20.04	19.96	20.06	20	15,079
March 13, 2026	20	19.92	19.87	20	19.92	5,055
March 12, 2026	20.01	19.98	19.9	20.04	19.96	59,641
March 11, 2026	20.1	20.07	19.99	20.11	20.05	15,070
March 10, 2026	20.16	20.16	20.08	20.18	20.16	7,131
March 09, 2026	20.22	20.21	20.11	20.22	20.18	9,707
March 06, 2026	20.16	20.18	20.11	20.19	20.16	3,200
March 05, 2026	20.21	20.18	20.1	20.22	20.16	10,900
March 04, 2026	20.23	20.24	20.16	20.25	20.23	5,325
March 03, 2026	20.23	20.28	20.2	20.28	20.2	7,332
March 02, 2026	20.28	20.3	20.22	20.3	20.27	15,700
February 27, 2026	20.34	20.36	20.29	20.37	20.34	118,147
February 26, 2026	20.27	20.31	20.24	20.31	20.27	3,600
February 25, 2026	20.32	20.35	20.2	20.35	20.32	9,100
February 24, 2026	20.35	20.35	20.2	20.36	20.33	12,800
February 23, 2026	20.34	20.37	20.22	20.37	20.34	7,930
February 20, 2026	20.32	20.31	20.16	20.32	20.28	22,700
February 19, 2026	20.28	20.32	20.17	20.32	20.28	10,200
February 18, 2026	20.29	20.29	20.14	20.31	20.29	8,600
February 17, 2026	20.23	20.32	20.17	20.33	20.23	14,400