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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	20.24	20.25	20.25	20.31	20.24	17,200
November 11, 2025	20.22	20.25	20.25	20.25	20.22	5,400
November 10, 2025	20.26	20.23	20.23	20.26	20.21	7,909
November 07, 2025	20.29	20.25	20.25	20.29	20.23	14,434
November 06, 2025	20.23	20.2	20.2	20.26	20.2	179,407
November 05, 2025	20.2	20.17	20.17	20.2	20.16	2,700
November 04, 2025	20.27	20.23	20.23	20.29	20.2	10,300
November 03, 2025	20.24	20.22	20.22	20.24	20.18	23,800
October 31, 2025	20.24	20.24	20.24	20.26	20.22	9,301
October 30, 2025	20.21	20.25	20.25	20.26	20.21	22,546
October 29, 2025	20.47	20.38	20.3	20.47	20.36	5,938
October 28, 2025	20.52	20.46	20.38	20.52	20.44	18,106
October 27, 2025	20.6	20.43	20.35	20.67	20.39	23,000
October 24, 2025	20.43	20.45	20.36	20.47	20.43	11,600
October 23, 2025	20.41	20.43	20.43	20.46	20.41	14,699
October 22, 2025	20.49	20.5	20.5	20.5	20.47	17,600
October 21, 2025	20.57	20.5	20.5	20.57	20.46	23,524
October 20, 2025	20.53	20.47	20.47	20.53	20.43	9,000
October 17, 2025	20.4	20.41	20.41	20.43	20.37	23,200
October 16, 2025	20.44	20.44	20.44	20.47	20.38	19,800
October 15, 2025	20.44	20.43	20.43	20.44	20.41	9,117
October 14, 2025	20.39	20.43	20.43	20.45	20.37	50,445
October 13, 2025	20.36	20.37	20.37	20.38	20.36	6,423
October 10, 2025	20.41	20.35	20.35	20.41	20.32	12,000
October 09, 2025	20.4	20.3	20.3	20.4	20.29	40,400
October 08, 2025	20.35	20.31	20.31	20.35	20.31	18,422
October 07, 2025	20.42	20.32	20.32	20.42	20.32	9,600
October 06, 2025	20.34	20.34	20.34	20.35	20.34	7,900
October 03, 2025	20.41	20.35	20.35	20.41	20.34	9,300
October 02, 2025	20.28	20.34	20.34	20.36	20.28	9,617
October 01, 2025	20.3	20.37	20.37	20.37	20.26	20,914
September 30, 2025	20.38	20.26	20.26	20.38	20.25	38,800
September 29, 2025	20.27	20.23	20.23	20.32	20.22	3,700
September 26, 2025	20.13	20.2	20.2	20.29	20.13	12,394
September 25, 2025	20.29	20.27	20.27	20.29	20.26	6,233
September 24, 2025	20.34	20.34	20.34	20.34	20.33	6,918
September 23, 2025	20.34	20.34	20.34	20.35	20.32	6,500
September 22, 2025	20.33	20.34	20.34	20.35	20.32	14,929
September 19, 2025	20.5	20.36	20.36	20.5	20.31	9,930
September 18, 2025	20.36	20.37	20.37	20.42	20.34	28,047
September 17, 2025	20.44	20.41	20.41	20.45	20.37	9,945
September 16, 2025	20.51	20.45	20.45	20.51	20.4	11,849
September 15, 2025	20.38	20.43	20.43	20.43	20.38	7,600
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

Strive Total Return Bond ETF (STXT) NYSE