Get the Stockscreener App
19.14
0.11%
0.021
After Hours:
19.13
-0.01
-0.05%
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 September 25, 2026, is $19.14.
- 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 $19.03 on September 25, 2026. Since then, Strive Total Return Bond Etf's stock price has risen over 0.58% to $19.14 now.
- The 52-week high stock price for STXT is $20.67, representing a 7.99% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for STXT is $19.03, indicating a -0.57% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $19.20 | $19.03 | $0.166 | 20,099.0 | +0.11% |
| Sep 24, 2026 | $19.18 | $19.12 | $0.061 | 12,259.0 | -0.68% |
| Sep 23, 2026 | $19.41 | $19.21 | $0.20 | 32,358.0 | -0.75% |
| Sep 22, 2026 | $19.44 | $19.36 | $0.0836 | 9,047.0 | -0.18% |
| Sep 21, 2026 | $19.48 | $19.32 | $0.155 | 37,936.0 | +1.04% |
| Sep 18, 2026 | $19.42 | $19.22 | $0.20 | 30,741.0 | -0.36% |
| Sep 17, 2026 | $19.30 | $19.19 | $0.11 | 72,610.0 | +0.23% |
| Sep 16, 2026 | $19.30 | $19.21 | $0.09 | 3,249.0 | +0.00% |
| Sep 15, 2026 | $19.28 | $19.25 | $0.0314 | 3,111.0 | -0.28% |
| Sep 14, 2026 | $19.34 | $19.26 | $0.08 | 23,861.0 | -0.05% |
| Sep 11, 2026 | $19.44 | $19.29 | $0.15 | 3,161.0 | -0.21% |
| Sep 10, 2026 | $19.40 | $19.36 | $0.04 | 7,047.0 | -0.46% |
| Sep 09, 2026 | $19.57 | $19.45 | $0.12 | 44,017.0 | -0.64% |
| Sep 08, 2026 | $19.58 | $19.55 | $0.0281 | 12,761.0 | -0.08% |
| Sep 04, 2026 | $19.72 | $19.51 | $0.209 | 14,922.0 | +0.26% |
| Sep 03, 2026 | $19.57 | $19.50 | $0.07 | 20,748.0 | +0.46% |
| Sep 02, 2026 | $19.47 | $19.42 | $0.0495 | 27,336.0 | -0.36% |
| Sep 01, 2026 | $19.57 | $19.43 | $0.1426 | 32,049.0 | -0.05% |
| Aug 31, 2026 | $19.56 | $19.45 | $0.11 | 36,105.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $19.72 | $19.03 | $0.69 | 427,411.0 | -2.00% |
| Aug, 2026 | $19.74 | $19.35 | $0.392 | 311,627.0 | +0.90% |
| Jul, 2026 | $19.67 | $19.26 | $0.41 | 309,257.0 | -1.38% |
| Jun, 2026 | $19.87 | $19.39 | $0.48 | 626,537.0 | -1.06% |
| May, 2026 | $20.10 | $19.65 | $0.45 | 272,551.0 | -0.53% |
| 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% |
0.54%
Cap:
|
Volume (24h):