Get the Stockscreener App
20.02
0.38%
0.075
After Hours:
19.98
-0.04
-0.20%
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 May 06, 2026, is $20.02.
- 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 4.57% to $20.02 now.
- The 52-week high stock price for STXT is $20.67, representing a 3.25% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for STXT is $19.71, indicating a -1.55% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| May 06, 2026 | $20.08 | $19.98 | $0.10 | 10,012.0 | +0.38% |
| May 05, 2026 | $19.99 | $19.94 | $0.05 | 6,022.0 | +0.15% |
| May 04, 2026 | $19.97 | $19.90 | $0.07 | 10,767.0 | -0.13% |
| May 01, 2026 | $19.99 | $19.94 | $0.05 | 23,208.0 | -0.00% |
| Apr 30, 2026 | $19.96 | $19.89 | $0.0699 | 26,620.0 | +0.18% |
| Apr 29, 2026 | $19.96 | $19.86 | $0.105 | 7,471.0 | -0.70% |
| Apr 28, 2026 | $20.07 | $19.92 | $0.15 | 8,216.0 | +0.05% |
| Apr 27, 2026 | $20.15 | $20.02 | $0.13 | 10,086.0 | -0.32% |
| Apr 24, 2026 | $20.18 | $20.10 | $0.0793 | 11,890.0 | +0.00% |
| Apr 23, 2026 | $20.18 | $20.00 | $0.179 | 11,181.0 | +0.20% |
| Apr 22, 2026 | $20.15 | $20.06 | $0.09 | 2,989.0 | -0.17% |
| Apr 21, 2026 | $20.15 | $20.06 | $0.09 | 8,710.0 | +0.04% |
| Apr 20, 2026 | $20.22 | $20.05 | $0.17 | 24,653.0 | -0.27% |
| Apr 17, 2026 | $20.18 | $20.11 | $0.07 | 2,414.0 | +0.35% |
| Apr 16, 2026 | $20.11 | $20.02 | $0.0892 | 5,904.0 | +0.02% |
| Apr 15, 2026 | $20.14 | $20.00 | $0.14 | 7,577.0 | +0.21% |
| Apr 14, 2026 | $20.10 | $20.02 | $0.085 | 4,366.0 | +0.30% |
| Apr 13, 2026 | $20.00 | $19.83 | $0.17 | 6,759.0 | +0.08% |
| Apr 10, 2026 | $20.00 | $19.88 | $0.125 | 5,963.0 | -0.36% |
| Apr 09, 2026 | $20.05 | $19.93 | $0.13 | 15,726.0 | +0.33% |
| Apr 08, 2026 | $20.04 | $19.92 | $0.12 | 11,446.0 | +0.13% |
| Apr 07, 2026 | $19.93 | $19.85 | $0.08 | 13,563.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $20.08 | $19.90 | $0.18 | 60,021.0 | +0.40% |
| Apr, 2026 | $20.22 | $19.80 | $0.42 | 243,802.0 | +0.13% |
| Mar, 2026 | $20.30 | $19.71 | $0.59 | 388,641.0 | -2.17% |
| 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% |
0.69%
Cap:
|
Volume (24h):