Strive Total Return Bond ETF (STXT)
20.00
+0.01
(+0.04%)
USD |
NYSEARCA |
Nov 21, 16:00
19.99
-0.01
(-0.04%)
After-Hours: 20:00
STXT Price: 20.00 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.03 | 20.03 | 19.95 | 20.00 | 18334.00 |
| Nov 20, 2024 | 19.98 | 20.01 | 19.97 | 19.99 | 8124.00 |
| Nov 19, 2024 | 20.00 | 20.05 | 19.92 | 20.00 | 17574.00 |
| Nov 18, 2024 | 19.94 | 20.00 | 19.94 | 19.99 | 6512.00 |
| Nov 15, 2024 | 19.92 | 19.97 | 19.91 | 19.95 | 5609.00 |
| Nov 14, 2024 | 19.99 | 20.01 | 19.95 | 19.96 | 15958.00 |
| Nov 13, 2024 | 19.99 | 20.00 | 19.93 | 19.95 | 36550.00 |
| Nov 12, 2024 | 20.01 | 20.03 | 19.95 | 19.98 | 18992.00 |
| Nov 11, 2024 | 20.07 | 20.12 | 20.03 | 20.08 | 51834.00 |
| Nov 08, 2024 | 20.04 | 20.15 | 20.04 | 20.12 | 41650.00 |
| Nov 07, 2024 | 20.00 | 20.09 | 19.99 | 20.05 | 27078.00 |
| Nov 06, 2024 | 19.91 | 19.97 | 19.90 | 19.95 | 29592.00 |
| Nov 05, 2024 | 20.02 | 20.06 | 19.98 | 20.06 | 14542.00 |
| Nov 04, 2024 | 20.07 | 20.07 | 20.01 | 20.06 | 17291.00 |
| Nov 01, 2024 | 20.10 | 20.10 | 19.88 | 19.95 | 63502.00 |
| Oct 31, 2024 | 19.96 | 20.08 | 19.96 | 20.06 | 46220.00 |
| Oct 30, 2024 | 20.10 | 20.12 | 20.07 | 20.09 | 17802.00 |
| Oct 29, 2024 | 20.09 | 20.21 | 20.09 | 20.16 | 62659.00 |
| Oct 28, 2024 | 20.20 | 20.20 | 20.13 | 20.17 | 19335.00 |
| Oct 25, 2024 | 20.26 | 20.26 | 20.18 | 20.20 | 30330.00 |
| Oct 24, 2024 | 20.26 | 20.26 | 20.22 | 20.25 | 15058.00 |
| Oct 23, 2024 | 20.20 | 20.24 | 20.19 | 20.20 | 26449.00 |
| Oct 22, 2024 | 20.24 | 20.26 | 20.23 | 20.25 | 17407.00 |
| Oct 21, 2024 | 20.45 | 20.45 | 20.26 | 20.27 | 51875.00 |
| Oct 18, 2024 | 20.43 | 20.57 | 20.37 | 20.39 | 89034.00 |
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
20.99
Maximum
Sep 16 2024
20.10
Average
20.08
Median
Sep 01 2023