Strive Total Return Bond ETF (STXT)
20.09
+0.00 (0.00%)
NYSE · Last Trade: Feb 3rd, 9:04 AM EST
Historical Prices For Strive Total Return Bond ETF (STXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 20.11 | 20.11 | 20.06 | 20.09 | 12,909 | 20.09 |
| 1/30/2026 | 20.09 | 20.11 | 20.09 | 20.11 | 11,720 | 20.11 |
| 1/29/2026 | 20.08 | 20.13 | 20.06 | 20.08 | 8,259 | 20.08 |
| 1/28/2026 | 20.13 | 20.15 | 20.12 | 20.12 | 65,686 | 20.07 |
| 1/27/2026 | 20.12 | 20.19 | 20.11 | 20.14 | 9,525 | 20.09 |
| 1/26/2026 | 20.06 | 20.16 | 20.06 | 20.15 | 20,588 | 20.10 |
| 1/23/2026 | 20.10 | 20.15 | 20.07 | 20.08 | 12,965 | 20.03 |
| 1/22/2026 | 20.07 | 20.11 | 20.05 | 20.09 | 18,850 | 20.04 |
| 1/21/2026 | 20.13 | 20.13 | 20.05 | 20.07 | 26,497 | 20.03 |
| 1/20/2026 | 20.12 | 20.12 | 20.07 | 20.07 | 16,719 | 20.02 |
| 1/16/2026 | 20.25 | 20.25 | 20.14 | 20.14 | 9,221 | 20.09 |
| 1/15/2026 | 20.15 | 20.22 | 20.15 | 20.20 | 7,817 | 20.15 |
| 1/14/2026 | 20.19 | 20.22 | 20.17 | 20.18 | 6,111 | 20.14 |
| 1/13/2026 | 20.14 | 20.17 | 20.13 | 20.14 | 10,993 | 20.10 |
| 1/12/2026 | 20.07 | 20.14 | 20.07 | 20.12 | 23,049 | 20.07 |
| 1/09/2026 | 20.04 | 20.14 | 20.04 | 20.11 | 5,902 | 20.06 |
| 1/08/2026 | 20.06 | 20.13 | 20.06 | 20.10 | 10,189 | 20.05 |
| 1/07/2026 | 20.20 | 20.20 | 20.09 | 20.12 | 13,943 | 20.07 |
| 1/06/2026 | 20.11 | 20.12 | 20.09 | 20.11 | 13,601 | 20.06 |
| 1/05/2026 | 20.17 | 20.17 | 20.08 | 20.10 | 9,389 | 20.05 |
| 1/02/2026 | 20.15 | 20.15 | 20.06 | 20.06 | 19,803 | 20.01 |
| 12/31/2025 | 20.14 | 20.15 | 20.10 | 20.10 | 19,999 | 20.05 |
| 12/30/2025 | 20.13 | 20.14 | 20.11 | 20.14 | 10,426 | 20.09 |
| 12/29/2025 | 20.39 | 20.39 | 20.22 | 20.25 | 10,096 | 20.08 |
| 12/26/2025 | 20.20 | 20.25 | 20.20 | 20.25 | 2,326 | 20.08 |
| 12/24/2025 | 20.20 | 20.20 | 20.16 | 20.19 | 427 | 20.02 |
| 12/23/2025 | 20.16 | 20.18 | 20.15 | 20.17 | 25,361 | 20.00 |
| 12/22/2025 | 20.11 | 20.19 | 20.11 | 20.18 | 15,242 | 20.01 |
| 12/19/2025 | 20.19 | 20.20 | 20.17 | 20.18 | 9,778 | 20.02 |
| 12/18/2025 | 20.37 | 20.37 | 20.15 | 20.17 | 53,929 | 20.00 |
| 12/17/2025 | 20.10 | 20.17 | 20.10 | 20.17 | 24,458 | 20.00 |
| 12/16/2025 | 20.18 | 20.18 | 20.13 | 20.17 | 14,527 | 20.00 |
| 12/15/2025 | 20.13 | 20.15 | 20.10 | 20.12 | 22,056 | 19.95 |
| 12/12/2025 | 20.08 | 20.13 | 20.08 | 20.13 | 16,601 | 19.96 |
| 12/11/2025 | 20.20 | 20.20 | 20.16 | 20.16 | 12,875 | 19.99 |
| 12/10/2025 | 20.23 | 20.23 | 20.09 | 20.11 | 16,142 | 19.95 |
| 12/09/2025 | 20.12 | 20.12 | 20.09 | 20.09 | 16,103 | 19.93 |
| 12/08/2025 | 20.17 | 20.19 | 20.10 | 20.10 | 17,049 | 19.94 |
| 12/05/2025 | 20.14 | 20.21 | 20.14 | 20.14 | 22,090 | 19.98 |
| 12/04/2025 | 20.22 | 20.24 | 20.17 | 20.18 | 18,718 | 20.02 |
| 12/03/2025 | 20.22 | 20.26 | 20.22 | 20.24 | 12,002 | 20.07 |
| 12/02/2025 | 20.23 | 20.23 | 20.16 | 20.19 | 8,796 | 20.02 |
| 12/01/2025 | 20.20 | 20.21 | 20.18 | 20.18 | 4,961 | 20.02 |
| 11/28/2025 | 20.40 | 20.40 | 20.25 | 20.31 | 10,811 | 20.14 |
| 11/26/2025 | 20.25 | 20.30 | 20.24 | 20.29 | 15,961 | 20.12 |
| 11/25/2025 | 20.33 | 20.35 | 20.32 | 20.34 | 17,253 | 20.11 |
| 11/24/2025 | 20.26 | 20.29 | 20.25 | 20.28 | 11,637 | 20.05 |
| 11/21/2025 | 20.22 | 20.25 | 20.21 | 20.25 | 12,953 | 20.02 |
| 11/20/2025 | 20.14 | 20.21 | 20.14 | 20.19 | 16,230 | 19.96 |
| 11/19/2025 | 20.19 | 20.20 | 20.16 | 20.18 | 6,709 | 19.94 |
| 11/18/2025 | 20.24 | 20.24 | 20.12 | 20.18 | 36,566 | 19.94 |
| 11/17/2025 | 20.08 | 20.18 | 20.08 | 20.15 | 16,924 | 19.92 |
| 11/14/2025 | 20.20 | 20.20 | 20.15 | 20.16 | 9,581 | 19.92 |
| 11/13/2025 | 20.22 | 20.22 | 20.20 | 20.20 | 12,412 | 19.97 |
| 11/12/2025 | 20.24 | 20.31 | 20.24 | 20.25 | 17,190 | 20.02 |
| 11/11/2025 | 20.21 | 20.25 | 20.21 | 20.25 | 5,448 | 20.02 |
| 11/10/2025 | 20.26 | 20.26 | 20.21 | 20.23 | 7,909 | 20.00 |
| 11/07/2025 | 20.29 | 20.29 | 20.23 | 20.25 | 14,434 | 20.02 |
| 11/06/2025 | 20.23 | 20.26 | 20.20 | 20.20 | 179,407 | 19.97 |
| 11/05/2025 | 20.20 | 20.20 | 20.16 | 20.16 | 2,679 | 19.93 |
| 11/04/2025 | 20.27 | 20.29 | 20.20 | 20.24 | 10,284 | 20.01 |
| 11/03/2025 | 20.24 | 20.24 | 20.18 | 20.21 | 23,784 | 19.98 |