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 $1,110.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,124.07, while $1000 invested 1 year ago would be worth $998.98. This corresponds to total returns of 11.07%, 12.41%, -0.1%, respectively, with annualized returns of 3.52%, 3.97%, -0.1%.

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
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
July 06, 2026	19.51	19.62	19.62	19.66	19.51	16,516
July 02, 2026	19.61	19.61	19.61	19.66	19.55	25,328
July 01, 2026	19.62	19.57	19.57	19.65	19.52	56,374
June 30, 2026	19.61	19.7	19.7	19.7	19.52	113,419
June 29, 2026	19.5	19.57	19.57	19.67	19.39	161,601
June 26, 2026	19.58	19.53	19.53	19.58	19.46	80,274
June 25, 2026	19.6	19.53	19.53	19.6	19.52	32,270
June 24, 2026	19.65	19.6	19.6	19.65	19.6	26,806
June 23, 2026	19.66	19.62	19.62	19.66	19.61	7,413
June 22, 2026	19.65	19.63	19.63	19.66	19.61	12,148
June 18, 2026	19.72	19.62	19.62	19.73	19.6	11,866
June 17, 2026	19.8	19.75	19.75	19.85	19.72	17,278
June 16, 2026	19.82	19.83	19.83	19.87	19.82	7,733
June 15, 2026	19.7	19.81	19.81	19.83	19.7	16,501
June 12, 2026	19.69	19.79	19.79	19.81	19.69	15,590
June 11, 2026	19.7	19.76	19.76	19.77	19.65	12,996
June 10, 2026	19.62	19.66	19.66	19.69	19.62	31,167
June 09, 2026	19.65	19.64	19.64	19.68	19.64	20,140
June 08, 2026	19.5	19.62	19.62	19.64	19.5	11,180
June 05, 2026	19.67	19.63	19.63	19.68	19.6	14,010
June 04, 2026	19.83	19.75	19.75	19.83	19.72	5,216
June 03, 2026	19.78	19.74	19.74	19.78	19.7	15,429
June 02, 2026	19.82	19.81	19.81	19.82	19.81	2,545
June 01, 2026	19.82	19.79	19.79	19.83	19.76	12,032
May 29, 2026	19.84	19.84	19.84	19.89	19.84	22,664
May 28, 2026	19.83	19.82	19.82	19.84	19.8	6,674
May 27, 2026	19.95	19.86	19.86	19.95	19.86	7,283