Strive Total Return Bond ETF (STXT)
19.82
-0.11
(-0.55%)
USD |
NYSEARCA |
May 28, 16:00
19.83
+0.01
(+0.05%)
After-Hours: 20:00
STXT Price: 19.82 for May 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 28, 2024 | 19.89 | 19.89 | 19.82 | 19.82 | 6792.00 |
May 24, 2024 | 19.91 | 19.93 | 19.90 | 19.93 | 1097.00 |
May 23, 2024 | 19.90 | 19.92 | 19.89 | 19.91 | 7490.00 |
May 22, 2024 | 19.96 | 19.99 | 19.94 | 19.98 | 6161.00 |
May 21, 2024 | 19.97 | 20.01 | 19.97 | 20.01 | 7060.00 |
May 20, 2024 | 19.95 | 19.96 | 19.93 | 19.96 | 2859.00 |
May 17, 2024 | 20.01 | 20.01 | 19.97 | 19.97 | 3761.00 |
May 16, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 6116.00 |
May 15, 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 5686.00 |
May 14, 2024 | 19.91 | 19.94 | 19.90 | 19.93 | 1832.00 |
May 13, 2024 | 19.87 | 19.90 | 19.85 | 19.88 | 21822.00 |
May 10, 2024 | 19.85 | 19.87 | 19.85 | 19.86 | 14161.00 |
May 09, 2024 | 19.87 | 19.92 | 19.85 | 19.91 | 15041.00 |
May 08, 2024 | 19.88 | 19.88 | 19.86 | 19.86 | 8875.00 |
May 07, 2024 | 19.88 | 19.93 | 19.87 | 19.89 | 24869.00 |
May 06, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 6937.00 |
May 03, 2024 | 19.84 | 19.85 | 19.78 | 19.84 | 11960.00 |
May 02, 2024 | 19.70 | 19.74 | 19.66 | 19.73 | 32441.00 |
May 01, 2024 | 19.58 | 19.67 | 19.58 | 19.65 | 48224.00 |
Apr 30, 2024 | 19.58 | 19.61 | 19.56 | 19.57 | 20742.00 |
Apr 29, 2024 | 19.65 | 19.68 | 19.64 | 19.65 | 10823.00 |
Apr 26, 2024 | 19.58 | 19.60 | 19.55 | 19.59 | 15367.00 |
Apr 25, 2024 | 19.50 | 19.63 | 19.50 | 19.62 | 4945.00 |
Apr 24, 2024 | 19.73 | 19.73 | 19.67 | 19.70 | 11146.00 |
Apr 23, 2024 | 19.69 | 19.77 | 19.67 | 19.73 | 24958.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.18
Minimum
Oct 19 2023
20.53
Maximum
Feb 01 2024
19.94
Average
19.97
Median
May 17 2024