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 $1,078.04 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,102.44, while $1000 invested 1 year ago would be worth $955.96. This corresponds to total returns of 7.8%, 10.24%, -4.4%, respectively, with annualized returns of 2.42%, 3.3%, -4.4%.

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
October 01, 2026	18.96	19	19	19.06	18.95	20,355
September 30, 2026	19.03	18.95	18.95	19.03	18.93	23,786
September 29, 2026	18.98	18.97	18.97	18.99	18.95	3,130
September 28, 2026	19.02	19	19	19.08	18.97	13,395
September 25, 2026	19.03	19.13	19.13	19.2	19.03	20,099
September 24, 2026	19.18	19.13	19.13	19.18	19.12	12,259
September 23, 2026	19.41	19.25	19.25	19.41	19.21	32,358
September 22, 2026	19.44	19.41	19.41	19.44	19.36	9,047
September 21, 2026	19.33	19.43	19.43	19.47	19.33	37,936
September 18, 2026	19.3	19.23	19.23	19.42	19.22	30,741
September 17, 2026	19.19	19.28	19.28	19.3	19.19	72,688
September 16, 2026	19.3	19.26	19.26	19.3	19.21	3,249
September 15, 2026	19.25	19.26	19.26	19.28	19.25	3,188
September 11, 2026	19.44	19.32	19.32	19.44	19.29	3,161
September 10, 2026	19.38	19.36	19.36	19.4	19.36	7,047
September 09, 2026	19.49	19.45	19.45	19.57	19.45	44,159
September 08, 2026	19.58	19.58	19.58	19.58	19.55	12,761
September 04, 2026	19.59	19.59	19.59	19.72	19.51	14,956
September 03, 2026	19.5	19.54	19.54	19.57	19.5	20,748
September 02, 2026	19.47	19.47	19.47	19.47	19.42	27,336
September 01, 2026	19.43	19.52	19.52	19.57	19.43	32,049
August 31, 2026	19.47	19.53	19.53	19.56	19.45	36,105
August 28, 2026	19.74	19.56	19.56	19.74	19.56	14,081
August 27, 2026	19.64	19.6	19.6	19.65	19.59	22,322
August 26, 2026	19.71	19.72	19.72	19.74	19.67	22,986
August 25, 2026	19.68	19.7	19.7	19.74	19.68	27,119
August 24, 2026	19.62	19.64	19.64	19.64	19.58	19,281
August 21, 2026	19.6	19.57	19.57	19.6	19.57	4,967
August 20, 2026	19.65	19.57	19.57	19.68	19.54	18,279
August 19, 2026	19.63	19.63	19.63	19.63	19.56	6,089
August 18, 2026	19.5	19.54	19.54	19.55	19.49	29,341
August 17, 2026	19.52	19.54	19.54	19.69	19.51	13,352
August 14, 2026	19.57	19.58	19.58	19.58	19.55	9,062
August 13, 2026	19.56	19.6	19.6	19.6	19.56	7,572
August 12, 2026	19.56	19.56	19.56	19.67	19.54	19,545
August 11, 2026	19.49	19.49	19.49	19.54	19.49	6,317
August 10, 2026	19.49	19.52	19.52	19.53	19.49	9,113
August 07, 2026	19.53	19.54	19.54	19.59	19.53	3,551
August 06, 2026	19.56	19.51	19.51	19.6	19.42	8,492
August 05, 2026	19.62	19.49	19.49	19.62	19.49	9,009
August 04, 2026	19.44	19.47	19.47	19.49	19.44	15,256
August 03, 2026	19.36	19.38	19.38	19.38	19.35	8,688
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