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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	20.16	20.17	20.17	20.18	20.14	20,500
August 18, 2025	20.14	20.17	20.17	20.17	20.12	6,545
August 15, 2025	20.16	20.16	20.16	20.18	20.14	11,800
August 14, 2025	20.28	20.25	20.25	20.28	20.21	5,332
August 13, 2025	20.28	20.29	20.29	20.29	20.27	14,745
August 12, 2025	20.29	20.23	20.23	20.29	20.2	32,947
August 11, 2025	20.22	20.24	20.24	20.26	20.22	32,800
August 08, 2025	20.3	20.24	20.24	20.3	20.18	12,202
August 07, 2025	20.26	20.26	20.26	20.27	20.23	8,500
August 06, 2025	20.15	20.24	20.24	20.24	20.15	6,000
August 05, 2025	20.17	20.26	20.26	20.27	20.17	927,326
August 04, 2025	20.23	20.25	20.25	20.27	20.22	16,410
August 01, 2025	20.16	20.23	20.23	20.24	20.16	7,542
July 31, 2025	20.08	20.06	20.06	20.09	20.05	10,200
July 30, 2025	20.05	20.05	20.05	20.07	20.05	12,900
July 29, 2025	20.13	20.18	20.11	20.18	20.11	13,800
July 28, 2025	20.08	20.11	20.06	20.16	20.08	20,215
July 25, 2025	20.07	20.13	20.07	20.16	20.07	20,810
July 24, 2025	20.2	20.13	20.07	20.2	20.07	56,118
July 23, 2025	20.14	20.17	20.1	20.21	20.09	28,943
July 22, 2025	20.14	20.17	20.11	20.18	20.14	22,743
July 21, 2025	20.17	20.14	20.08	20.57	20.13	481,300
July 18, 2025	20.09	20.08	20.02	20.1	20.05	9,617
July 17, 2025	20.05	20.07	20.01	20.08	20.03	18,400
July 16, 2025	20.03	20.05	19.99	20.06	19.98	33,507
July 15, 2025	20.06	20.02	19.96	20.06	20.01	9,109
July 14, 2025	20.08	20.07	20.01	20.11	20.03	100,800
July 11, 2025	20.02	20.07	20.01	20.09	20.02	5,600
July 10, 2025	20.12	20.14	20.08	20.15	20.09	6,400
July 09, 2025	20	20.13	20.07	20.13	20	9,500
July 08, 2025	20.08	20.05	19.99	20.08	19.99	13,904
July 07, 2025	20.1	20.09	20.03	20.1	20.03	12,000
July 03, 2025	20.13	20.11	20.11	20.14	20.06	12,128
July 02, 2025	20.11	20.13	20.13	20.16	20.07	15,332
July 01, 2025	20.15	20.2	20.2	20.2	20.11	20,320
June 30, 2025	20.21	20.17	20.17	20.29	20.15	10,200
June 27, 2025	20.15	20.13	20.13	20.19	20.1	5,700
June 26, 2025	20.23	20.38	20.29	20.38	20.21	9,526
June 25, 2025	20.17	20.17	20.09	20.21	20.14	15,434
June 24, 2025	20.12	20.33	20.24	20.33	20.12	6,900
June 23, 2025	20.08	20.13	20.05	20.16	20.08	14,300
June 20, 2025	20.04	20.07	19.98	20.08	20	6,900
June 18, 2025	20	20.03	19.95	20.07	20	9,200
June 17, 2025	20	20	19.92	20	19.97	6,406
June 16, 2025	19.99	19.99	19.91	20	19.94	9,133
June 13, 2025	20.04	20	20	20.04	19.98	8,100
June 12, 2025	19.92	20.02	20.02	20.07	19.92	11,200
June 11, 2025	20	19.95	19.95	20	19.89	6,000
June 10, 2025	20	19.93	19.93	20	19.92	18,800
June 09, 2025	19.74	19.83	19.83	19.89	19.74	19,500
June 06, 2025	19.84	19.84	19.84	19.92	19.79	11,817
June 05, 2025	20.05	19.97	19.97	20.11	19.96	31,900
June 04, 2025	19.94	20.01	20.01	20.01	19.94	8,404
June 03, 2025	19.85	19.9	19.9	19.92	19.85	6,831
June 02, 2025	19.9	19.87	19.87	19.92	19.85	25,343
May 30, 2025	19.91	19.95	19.95	19.97	19.86	12,400
May 29, 2025	19.87	19.9	19.9	19.94	19.87	7,300

Strive Total Return Bond ETF (STXT) NYSE