Strive Total Return Bond ETF (STXT)
20.10
-0.04 (-0.20%)
NYSE · Last Trade: Jan 1st, 4:25 PM EST
Historical Prices For Strive Total Return Bond ETF (STXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 20.14 | 20.15 | 20.10 | 20.10 | 19,999 | 20.10 |
| 12/30/2025 | 20.13 | 20.14 | 20.11 | 20.14 | 10,426 | 20.14 |
| 12/29/2025 | 20.39 | 20.39 | 20.22 | 20.25 | 10,096 | 20.13 |
| 12/26/2025 | 20.20 | 20.25 | 20.20 | 20.25 | 2,326 | 20.13 |
| 12/24/2025 | 20.20 | 20.20 | 20.16 | 20.19 | 427 | 20.07 |
| 12/23/2025 | 20.16 | 20.18 | 20.15 | 20.17 | 25,361 | 20.05 |
| 12/22/2025 | 20.11 | 20.19 | 20.11 | 20.18 | 15,242 | 20.06 |
| 12/19/2025 | 20.19 | 20.20 | 20.17 | 20.18 | 9,778 | 20.07 |
| 12/18/2025 | 20.37 | 20.37 | 20.15 | 20.17 | 53,929 | 20.05 |
| 12/17/2025 | 20.10 | 20.17 | 20.10 | 20.17 | 24,458 | 20.05 |
| 12/16/2025 | 20.18 | 20.18 | 20.13 | 20.17 | 14,527 | 20.05 |
| 12/15/2025 | 20.13 | 20.15 | 20.10 | 20.12 | 22,056 | 20.00 |
| 12/12/2025 | 20.08 | 20.13 | 20.08 | 20.13 | 16,601 | 20.01 |
| 12/11/2025 | 20.20 | 20.20 | 20.16 | 20.16 | 12,875 | 20.04 |
| 12/10/2025 | 20.23 | 20.23 | 20.09 | 20.11 | 16,142 | 19.99 |
| 12/09/2025 | 20.12 | 20.12 | 20.09 | 20.09 | 16,103 | 19.98 |
| 12/08/2025 | 20.17 | 20.19 | 20.10 | 20.10 | 17,049 | 19.98 |
| 12/05/2025 | 20.14 | 20.21 | 20.14 | 20.14 | 22,090 | 20.02 |
| 12/04/2025 | 20.22 | 20.24 | 20.17 | 20.18 | 18,718 | 20.06 |
| 12/03/2025 | 20.22 | 20.26 | 20.22 | 20.24 | 12,002 | 20.12 |
| 12/02/2025 | 20.23 | 20.23 | 20.16 | 20.19 | 8,796 | 20.07 |
| 12/01/2025 | 20.20 | 20.21 | 20.18 | 20.18 | 4,961 | 20.07 |
| 11/28/2025 | 20.40 | 20.40 | 20.25 | 20.31 | 10,811 | 20.19 |
| 11/26/2025 | 20.25 | 20.30 | 20.24 | 20.29 | 15,961 | 20.17 |
| 11/25/2025 | 20.33 | 20.35 | 20.32 | 20.34 | 17,253 | 20.15 |
| 11/24/2025 | 20.26 | 20.29 | 20.25 | 20.28 | 11,637 | 20.10 |
| 11/21/2025 | 20.22 | 20.25 | 20.21 | 20.25 | 12,953 | 20.07 |
| 11/20/2025 | 20.14 | 20.21 | 20.14 | 20.19 | 16,230 | 20.01 |
| 11/19/2025 | 20.19 | 20.20 | 20.16 | 20.18 | 6,709 | 19.99 |
| 11/18/2025 | 20.24 | 20.24 | 20.12 | 20.18 | 36,566 | 19.99 |
| 11/17/2025 | 20.08 | 20.18 | 20.08 | 20.15 | 16,924 | 19.97 |
| 11/14/2025 | 20.20 | 20.20 | 20.15 | 20.16 | 9,581 | 19.97 |
| 11/13/2025 | 20.22 | 20.22 | 20.20 | 20.20 | 12,412 | 20.02 |
| 11/12/2025 | 20.24 | 20.31 | 20.24 | 20.25 | 17,190 | 20.07 |
| 11/11/2025 | 20.21 | 20.25 | 20.21 | 20.25 | 5,448 | 20.07 |
| 11/10/2025 | 20.26 | 20.26 | 20.21 | 20.23 | 7,909 | 20.04 |
| 11/07/2025 | 20.29 | 20.29 | 20.23 | 20.25 | 14,434 | 20.07 |
| 11/06/2025 | 20.23 | 20.26 | 20.20 | 20.20 | 179,407 | 20.02 |
| 11/05/2025 | 20.20 | 20.20 | 20.16 | 20.16 | 2,679 | 19.98 |
| 11/04/2025 | 20.27 | 20.29 | 20.20 | 20.24 | 10,284 | 20.06 |
| 11/03/2025 | 20.24 | 20.24 | 20.18 | 20.21 | 23,784 | 20.03 |
| 10/31/2025 | 20.24 | 20.26 | 20.22 | 20.23 | 9,301 | 20.05 |
| 10/30/2025 | 20.21 | 20.26 | 20.21 | 20.25 | 22,545 | 20.06 |
| 10/29/2025 | 20.47 | 20.47 | 20.36 | 20.37 | 5,938 | 20.10 |
| 10/28/2025 | 20.52 | 20.52 | 20.44 | 20.48 | 18,106 | 20.22 |
| 10/27/2025 | 20.60 | 20.67 | 20.39 | 20.43 | 22,967 | 20.16 |
| 10/24/2025 | 20.43 | 20.47 | 20.43 | 20.45 | 11,564 | 20.18 |
| 10/23/2025 | 20.41 | 20.46 | 20.41 | 20.43 | 14,699 | 20.16 |
| 10/22/2025 | 20.49 | 20.50 | 20.47 | 20.48 | 17,588 | 20.21 |
| 10/21/2025 | 20.57 | 20.57 | 20.46 | 20.49 | 23,524 | 20.22 |
| 10/20/2025 | 20.53 | 20.53 | 20.43 | 20.46 | 8,987 | 20.20 |
| 10/17/2025 | 20.40 | 20.43 | 20.37 | 20.41 | 23,191 | 20.14 |
| 10/16/2025 | 20.44 | 20.47 | 20.38 | 20.44 | 19,759 | 20.17 |
| 10/15/2025 | 20.44 | 20.44 | 20.41 | 20.43 | 9,117 | 20.16 |
| 10/14/2025 | 20.39 | 20.45 | 20.37 | 20.43 | 50,445 | 20.16 |
| 10/13/2025 | 20.36 | 20.38 | 20.36 | 20.37 | 6,423 | 20.10 |
| 10/10/2025 | 20.41 | 20.41 | 20.32 | 20.35 | 11,983 | 20.08 |
| 10/09/2025 | 20.40 | 20.40 | 20.29 | 20.30 | 40,365 | 20.03 |
| 10/08/2025 | 20.35 | 20.35 | 20.30 | 20.32 | 18,422 | 20.05 |
| 10/07/2025 | 20.42 | 20.42 | 20.32 | 20.32 | 9,563 | 20.05 |
| 10/06/2025 | 20.34 | 20.35 | 20.34 | 20.34 | 7,890 | 20.07 |
| 10/03/2025 | 20.41 | 20.41 | 20.34 | 20.34 | 9,254 | 20.08 |
| 10/02/2025 | 20.28 | 20.36 | 20.28 | 20.36 | 9,617 | 20.09 |