Strive Total Return Bond ETF (STXT)
19.27
+0.03
(+0.17%)
USD |
NYSE |
Oct 30, 16:00
19.26
-0.01
(-0.05%)
Pre-Market: 20:00
STXT Price : 19.27 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 19.28 | 19.28 | 19.25 | 19.27 | 22249.00 |
| Oct 29, 2026 | 19.24 | 19.25 | 19.23 | 19.24 | 4291.00 |
| Oct 28, 2026 | 19.16 | 19.20 | 19.16 | 19.18 | 4702.00 |
| Oct 27, 2026 | 19.25 | 19.30 | 19.25 | 19.28 | 26733.00 |
| Oct 26, 2026 | 19.25 | 19.31 | 19.25 | 19.26 | 7101.00 |
| Oct 23, 2026 | 19.27 | 19.31 | 19.25 | 19.28 | 6117.00 |
| Oct 22, 2026 | 19.28 | 19.30 | 19.17 | 19.25 | 17950.00 |
| Oct 21, 2026 | 19.16 | 19.17 | 19.11 | 19.16 | 11588.00 |
| Oct 20, 2026 | 19.27 | 19.27 | 19.07 | 19.12 | 12047.00 |
| Oct 19, 2026 | 19.18 | 19.18 | 19.07 | 19.09 | 15527.00 |
| Oct 16, 2026 | 19.24 | 19.31 | 19.11 | 19.14 | 9485.00 |
| Oct 15, 2026 | 19.12 | 19.19 | 19.10 | 19.16 | 13072.00 |
| Oct 14, 2026 | 19.06 | 19.06 | 18.98 | 19.04 | 9093.00 |
| Oct 13, 2026 | 19.06 | 19.07 | 19.04 | 19.07 | 13274.00 |
| Oct 12, 2026 | 19.00 | 19.12 | 19.00 | 19.03 | 9132.00 |
| Oct 09, 2026 | 19.03 | 19.07 | 19.00 | 19.07 | 12715.00 |
| Oct 08, 2026 | 19.02 | 19.02 | 18.91 | 19.00 | 15537.00 |
| Oct 07, 2026 | 18.94 | 19.02 | 18.92 | 18.98 | 17523.00 |
| Oct 06, 2026 | 18.99 | 19.03 | 18.93 | 18.93 | 10259.00 |
| Oct 05, 2026 | 18.96 | 18.98 | 18.91 | 18.98 | 26508.00 |
| Oct 02, 2026 | 19.06 | 19.06 | 18.96 | 18.98 | 13633.00 |
| Oct 01, 2026 | 18.96 | 19.06 | 18.95 | 19.00 | 20358.00 |
| Sep 30, 2026 | 19.03 | 19.03 | 18.93 | 18.95 | 23787.00 |
| Sep 29, 2026 | 18.98 | 18.99 | 18.95 | 18.98 | 3133.00 |
| Sep 28, 2026 | 19.02 | 19.08 | 18.97 | 19.00 | 13398.00 |
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