Strive Total Return Bond ETF (STXT)

19.88
-0.03 (-0.15%)
NYSE · Last Trade: Apr 3rd, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Total Return Bond ETF (STXT)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202619.8719.9519.8019.8810,13419.88
4/01/202619.9419.9619.8319.9127,70119.91
3/31/202619.8619.9419.8019.9120,26619.91
3/30/202619.8619.8619.8119.8423,50619.84
3/27/202619.8119.8719.7119.78110,17319.78
3/26/202619.9219.9219.7619.8410,88219.84
3/25/202619.8519.9919.8319.9125,94519.91
3/24/202619.8819.9219.8419.9011,81519.90
3/23/202619.8919.9619.8219.894,72919.89
3/20/202619.8219.8819.8119.854,32519.85
3/19/202619.8220.0019.8220.006,31220.00
3/18/202620.0720.0820.0320.031,63620.03
3/17/202620.1220.1420.1020.1015,00820.10
3/16/202620.0420.0620.0020.0615,08020.06
3/13/202620.0020.0019.9219.955,05519.95
3/12/202620.0120.0419.9619.9859,64819.98
3/11/202620.1020.1120.0520.1015,07120.10
3/10/202620.1620.1820.1620.187,13220.18
3/09/202620.2220.2220.1620.219,70820.21
3/06/202620.1620.1920.1620.193,15820.19
3/05/202620.2120.2220.1620.1810,89820.18
3/04/202620.2320.2520.2320.245,33520.24
3/03/202620.2320.2820.2020.277,35920.27
3/02/202620.2820.3020.2720.2815,65520.28
2/27/202620.3420.3720.3420.36118,14720.36
2/26/202620.2720.3120.2720.303,59120.30
2/25/202620.3220.3520.3220.349,05720.34
2/24/202620.3420.3620.3320.3512,78920.35
2/23/202620.3420.3720.3420.367,93020.36
2/20/202620.3220.3220.2820.3122,69020.31
2/19/202620.2820.3220.2820.3110,19520.31
2/18/202620.2920.3120.2920.308,55520.30
2/17/202620.2320.3320.2320.3214,36220.32
2/13/202620.2720.3120.2620.299,36020.29
2/12/202620.2120.2520.2020.245,15520.24
2/11/202620.1720.2020.1620.1810,46420.18
2/10/202620.2220.2320.2020.2220,54720.22
2/09/202620.1620.1820.1420.1621,63320.16
2/06/202620.0920.1220.0920.1110,71720.11
2/05/202620.1220.1420.1120.148,81920.14
2/04/202620.1020.1020.0420.075,82920.07
2/03/202620.0220.0820.0220.0611,25220.06
2/02/202620.1120.1120.0620.0912,90920.09
1/30/202620.0920.1120.0920.1111,72020.11
1/29/202620.0820.1320.0620.088,25920.08
1/28/202620.1320.1520.1220.1265,68620.12
1/27/202620.1220.1920.1120.149,52520.14
1/26/202620.0620.1620.0620.1520,58820.15
1/23/202620.1020.1520.0720.0812,96520.08
1/22/202620.0720.1120.0520.0918,85020.09
1/21/202620.1320.1320.0520.0726,49720.07
1/20/202620.1220.1220.0720.0716,71920.07
1/16/202620.2520.2520.1420.149,22120.14
1/15/202620.1520.2220.1520.207,81720.20
1/14/202620.1920.2220.1720.186,11120.18
1/13/202620.1420.1720.1320.1410,99320.14
1/12/202620.0720.1420.0720.1223,04920.12
1/09/202620.0420.1420.0420.115,90220.11
1/08/202620.0620.1320.0620.1010,18920.10
1/07/202620.2020.2020.0920.1213,94320.12
1/06/202620.1120.1220.0920.1113,60120.11
1/05/202620.1720.1720.0820.109,38920.10