Get the Stockscreener App
20.18
0.27%
-0.0553
After Hours:
20.18
Strive Total Return Bond Etf Stock (STXT) Price History
The historical daily chart and data for Strive Total Return Bond Etf stock (STXT), show that the latest closing stock price as of March 05, 2026, is $20.18.
- Strive Total Return Bond Etf all-time high stock price is $21.38, occurred on April 09, 2025.
- The lowest Strive Total Return Bond Etf stock price recorded was $19.14 on October 23, 2023. Since then, Strive Total Return Bond Etf's stock price has risen over 5.41% to $20.18 now.
- The 52-week high stock price for STXT is $21.38, representing a 5.95% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for STXT is $19.61, indicating a -2.82% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about STXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $20.22 | $20.16 | $0.06 | 10,897.0 | -0.27% |
| Mar 04, 2026 | $20.25 | $20.23 | $0.0224 | 5,335.0 | -0.15% |
| Mar 03, 2026 | $20.28 | $20.20 | $0.075 | 7,358.0 | -0.07% |
| Mar 02, 2026 | $20.30 | $20.27 | $0.025 | 15,616.0 | -0.37% |
| Feb 27, 2026 | $20.37 | $20.34 | $0.0321 | 118,147.0 | +0.27% |
| Feb 26, 2026 | $20.31 | $20.27 | $0.04 | 3,590.0 | -0.20% |
| Feb 25, 2026 | $20.35 | $20.32 | $0.0289 | 9,057.0 | -0.04% |
| Feb 24, 2026 | $20.36 | $20.33 | $0.029 | 12,789.0 | -0.06% |
| Feb 23, 2026 | $20.37 | $20.34 | $0.035 | 7,930.0 | +0.25% |
| Feb 20, 2026 | $20.32 | $20.28 | $0.04 | 22,690.0 | +0.00% |
| Feb 19, 2026 | $20.32 | $20.28 | $0.04 | 10,195.0 | +0.05% |
| Feb 18, 2026 | $20.31 | $20.29 | $0.0199 | 8,555.0 | -0.10% |
| Feb 17, 2026 | $20.33 | $20.23 | $0.10 | 14,362.0 | +0.14% |
| Feb 13, 2026 | $20.31 | $20.26 | $0.0489 | 9,357.0 | +0.25% |
| Feb 12, 2026 | $20.25 | $20.20 | $0.05 | 5,155.0 | +0.32% |
| Feb 11, 2026 | $20.20 | $20.16 | $0.0399 | 10,464.0 | -0.21% |
| Feb 10, 2026 | $20.23 | $20.20 | $0.035 | 20,547.0 | +0.28% |
| Feb 09, 2026 | $20.18 | $20.14 | $0.045 | 21,633.0 | +0.22% |
| Feb 06, 2026 | $20.12 | $20.09 | $0.03 | 10,717.0 | -0.10% |
| Feb 05, 2026 | $20.14 | $20.11 | $0.0271 | 8,819.0 | +0.35% |
| Feb 04, 2026 | $20.10 | $20.04 | $0.0598 | 5,829.0 | +0.02% |
Strive Total Return Bond Etf Stock (STXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive Total Return Bond Etf Stock (STXT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $20.30 | $20.16 | $0.14 | 50,103.0 | -0.86% |
| Feb, 2026 | $20.37 | $20.02 | $0.35 | 323,997.0 | +1.24% |
| Jan, 2026 | $20.25 | $20.04 | $0.21 | 320,827.0 | +0.02% |
Strive Total Return Bond Etf Stock (STXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.39 | $20.08 | $0.31 | 333,963.0 | -0.82% |
| Nov, 2025 | $20.40 | $20.08 | $0.32 | 428,151.0 | +0.35% |
| Oct, 2025 | $20.67 | $20.21 | $0.46 | 392,159.0 | -0.22% |
| Sep, 2025 | $20.51 | $20.07 | $0.44 | 297,850.0 | +0.42% |
| Aug, 2025 | $20.30 | $20.10 | $0.20 | 1,539,562.0 | +0.70% |
| Jul, 2025 | $20.57 | $19.98 | $0.5899 | 911,688.0 | -0.58% |
| Jun, 2025 | $20.38 | $19.74 | $0.635 | 241,384.0 | +1.14% |
| May, 2025 | $20.21 | $19.73 | $0.48 | 734,265.0 | -1.21% |
| Apr, 2025 | $21.38 | $19.61 | $1.77 | 314,560.0 | +0.37% |
| Mar, 2025 | $20.25 | $20.02 | $0.225 | 546,327.0 | -0.38% |
| Feb, 2025 | $20.25 | $19.72 | $0.53 | 309,736.0 | +1.84% |
| Jan, 2025 | $20.02 | $19.51 | $0.5142 | 423,061.0 | +0.09% |
Strive Total Return Bond Etf Stock (STXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.30 | $19.78 | $0.52 | 377,461.0 | -1.78% |
| Nov, 2024 | $20.19 | $19.88 | $0.31 | 479,895.0 | +0.65% |
| Oct, 2024 | $20.82 | $19.96 | $0.86 | 845,020.0 | -3.46% |
| Sep, 2024 | $21.00 | $20.61 | $0.39 | 550,377.0 | +0.97% |
| Aug, 2024 | $20.91 | $20.40 | $0.51 | 480,409.0 | +1.21% |
| Jul, 2024 | $20.35 | $19.83 | $0.52 | 461,997.0 | +1.78% |
| Jun, 2024 | $20.19 | $19.83 | $0.36 | 338,414.0 | +0.81% |
| May, 2024 | $20.06 | $19.58 | $0.48 | 260,033.0 | +1.28% |
| Apr, 2024 | $20.14 | $19.50 | $0.64 | 445,134.0 | -3.02% |
| Mar, 2024 | $20.31 | $20.00 | $0.31 | 803,919.0 | +0.89% |
| Feb, 2024 | $20.81 | $19.93 | $0.88 | 969,224.0 | -1.93% |
| Jan, 2024 | $20.65 | $20.13 | $0.52 | 510,164.0 | -0.42% |
1.30%
0.06%
Cap:
|
Volume (24h):