Strive Total Return Bond ETF (STXT)
19.26
0.00 (0.00%)
USD |
NYSE |
Sep 16, 16:00
STXT Price : 19.26 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 19.30 | 19.30 | 19.21 | 19.26 | 3251.00 |
| Sep 15, 2026 | 19.25 | 19.28 | 19.25 | 19.26 | 3113.00 |
| Sep 14, 2026 | 19.34 | 19.34 | 19.26 | 19.31 | 23863.00 |
| Sep 11, 2026 | 19.44 | 19.44 | 19.29 | 19.32 | 3162.00 |
| Sep 10, 2026 | 19.38 | 19.40 | 19.36 | 19.36 | 7050.00 |
| Sep 09, 2026 | 19.49 | 19.57 | 19.45 | 19.45 | 44160.00 |
| Sep 08, 2026 | 19.58 | 19.58 | 19.55 | 19.58 | 12768.00 |
| Sep 04, 2026 | 19.59 | 19.72 | 19.51 | 19.59 | 14926.00 |
| Sep 03, 2026 | 19.50 | 19.57 | 19.50 | 19.54 | 20750.00 |
| Sep 02, 2026 | 19.47 | 19.47 | 19.42 | 19.45 | 27336.00 |
| Sep 01, 2026 | 19.57 | 19.57 | 19.43 | 19.52 | 32051.00 |
| Aug 31, 2026 | 19.47 | 19.56 | 19.45 | 19.53 | 36105.00 |
| Aug 28, 2026 | 19.74 | 19.74 | 19.56 | 19.56 | 14082.00 |
| Aug 27, 2026 | 19.64 | 19.65 | 19.59 | 19.59 | 22322.00 |
| Aug 26, 2026 | 19.71 | 19.74 | 19.67 | 19.72 | 22986.00 |
| Aug 25, 2026 | 19.68 | 19.74 | 19.68 | 19.71 | 27120.00 |
| Aug 24, 2026 | 19.62 | 19.64 | 19.58 | 19.63 | 19281.00 |
| Aug 21, 2026 | 19.60 | 19.60 | 19.57 | 19.57 | 4968.00 |
| Aug 20, 2026 | 19.65 | 19.68 | 19.54 | 19.56 | 18280.00 |
| Aug 19, 2026 | 19.63 | 19.63 | 19.56 | 19.63 | 6185.00 |
| Aug 18, 2026 | 19.50 | 19.55 | 19.49 | 19.54 | 29341.00 |
| Aug 17, 2026 | 19.52 | 19.69 | 19.51 | 19.51 | 13354.00 |
| Aug 14, 2026 | 19.56 | 19.58 | 19.55 | 19.56 | 9063.00 |
| Aug 13, 2026 | 19.60 | 19.61 | 19.56 | 19.60 | 7779.00 |
| Aug 12, 2026 | 19.54 | 19.67 | 19.54 | 19.56 | 19551.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median