Strive Total Return Bond ETF (STXT)
19.98
-0.08
(-0.40%)
USD |
NYSEARCA |
Nov 05, 14:40
STXT Price: 19.98 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 20.44 | 20.64 | 20.36 | 20.39 | 67567.00 |
| Oct 16, 2024 | 20.50 | 20.58 | 20.45 | 20.48 | 61375.00 |
| Oct 15, 2024 | 20.45 | 20.58 | 20.41 | 20.47 | 82477.00 |
| Oct 14, 2024 | 20.35 | 20.40 | 20.33 | 20.40 | 58030.00 |
| Oct 11, 2024 | 20.35 | 20.39 | 20.35 | 20.39 | 11633.00 |
| Oct 10, 2024 | 20.37 | 20.41 | 20.34 | 20.38 | 26237.00 |
| Oct 09, 2024 | 20.42 | 20.42 | 20.37 | 20.40 | 42586.00 |
| Oct 08, 2024 | 20.41 | 20.43 | 20.37 | 20.42 | 12237.00 |
| Oct 07, 2024 | 20.39 | 20.45 | 20.39 | 20.44 | 18408.00 |
| Oct 04, 2024 | 20.67 | 20.67 | 20.50 | 20.50 | 40687.00 |
| Oct 03, 2024 | 20.65 | 20.72 | 20.65 | 20.68 | 15878.00 |
| Oct 02, 2024 | 20.70 | 20.76 | 20.69 | 20.75 | 21196.00 |
| Oct 01, 2024 | 20.82 | 20.82 | 20.76 | 20.79 | 10541.00 |
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
20.11
Average
20.09
Median
Feb 15 2024