Strive Total Return Bond ETF (STXT) NYSE

20.19

+0.01(+0.05%)

Updated at December 24 12:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202520.1620.1820.1820.1820.1525,400
December 22, 202520.1120.1820.1820.1920.1115,242
December 19, 202520.1920.1820.1820.220.179,800
December 18, 202520.3720.1720.1720.3720.1553,929
December 17, 202520.120.1720.1720.1720.124,500
December 16, 202520.1820.1720.1720.1820.1314,527
December 15, 202520.1320.1320.1320.1520.122,100
December 12, 202520.0820.1320.1320.1320.0816,601
December 11, 202520.220.1620.1620.220.1612,900
December 10, 202520.2320.1120.1120.2320.0916,142
December 09, 202520.1220.0920.0920.1220.0916,103
December 08, 202520.1720.120.120.1920.117,049
December 05, 202520.1420.1420.1420.2120.1422,100
December 04, 202520.2220.1820.1820.2420.1718,717
December 03, 202520.2220.2620.2620.2620.2212,002
December 02, 202520.2320.2220.2220.2320.168,800
December 01, 202520.220.1820.1820.2120.185,000
November 28, 202520.420.320.320.420.2510,811
November 26, 202520.2520.320.320.320.2416,000
November 25, 202520.3320.3420.2720.3520.3217,300
November 24, 202520.2620.2820.2120.2920.2611,637
November 21, 202520.2220.2420.2420.2520.2113,000
November 20, 202520.1420.2120.2120.2120.1416,230
November 19, 202520.1920.1820.1820.220.166,709
November 18, 202520.2420.1420.1420.2420.1236,600
November 17, 202520.0820.1720.1720.1820.0816,924
November 14, 202520.220.1620.1620.220.159,600
November 13, 202520.2220.220.220.2220.212,412
November 12, 202520.2420.2520.2520.3120.2417,200
November 11, 202520.2220.2520.2520.2520.225,400
November 10, 202520.2620.2320.2320.2620.217,909
November 07, 202520.2920.2520.2520.2920.2314,434
November 06, 202520.2320.220.220.2620.2179,407
November 05, 202520.220.1720.1720.220.162,700
November 04, 202520.2720.2320.2320.2920.210,300
November 03, 202520.2420.2220.2220.2420.1823,800
October 31, 202520.2420.2420.2420.2620.229,301
October 30, 202520.2120.2520.2520.2620.2122,546
October 29, 202520.4720.3820.320.4720.365,938
October 28, 202520.5220.4620.3820.5220.4418,106
October 27, 202520.620.4320.3520.6720.3923,000
October 24, 202520.4320.4520.3620.4720.4311,600
October 23, 202520.4120.4320.4320.4620.4114,699
October 22, 202520.4920.520.520.520.4717,600
October 21, 202520.5720.520.520.5720.4623,524
October 20, 202520.5320.4720.4720.5320.439,000
October 17, 202520.420.4120.4120.4320.3723,200
October 16, 202520.4420.4420.4420.4720.3819,800
October 15, 202520.4420.4320.4320.4420.419,117
October 14, 202520.3920.4320.4320.4520.3750,445
October 13, 202520.3620.3720.3720.3820.366,423
October 10, 202520.4120.3520.3520.4120.3212,000
October 09, 202520.420.320.320.420.2940,400
October 08, 202520.3520.3120.3120.3520.3118,422
October 07, 202520.4220.3220.3220.4220.329,600
October 06, 202520.3420.3420.3420.3520.347,900
October 03, 202520.4120.3520.3520.4120.349,300
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved