Strive Total Return Bond ETF (STXT)

Last Price20.23

Change+0.04 (0.20%)

NYSE · Last Trade: Dec 3rd, 12:47 PM EST

Historical Prices For Strive Total Return Bond ETF (STXT)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	20.23	20.23	20.16	20.19	8,796	20.19
12/01/2025	20.20	20.21	20.18	20.18	4,961	20.18
11/28/2025	20.40	20.40	20.25	20.31	10,811	20.31
11/26/2025	20.25	20.30	20.24	20.29	15,961	20.29
11/25/2025	20.33	20.35	20.32	20.34	17,253	20.27
11/24/2025	20.26	20.29	20.25	20.28	11,637	20.21
11/21/2025	20.22	20.25	20.21	20.25	12,953	20.18
11/20/2025	20.14	20.21	20.14	20.19	16,230	20.12
11/19/2025	20.19	20.20	20.16	20.18	6,709	20.11
11/18/2025	20.24	20.24	20.12	20.18	36,566	20.11
11/17/2025	20.08	20.18	20.08	20.15	16,924	20.09
11/14/2025	20.20	20.20	20.15	20.16	9,581	20.09
11/13/2025	20.22	20.22	20.20	20.20	12,412	20.13
11/12/2025	20.24	20.31	20.24	20.25	17,190	20.18
11/11/2025	20.21	20.25	20.21	20.25	5,448	20.18
11/10/2025	20.26	20.26	20.21	20.23	7,909	20.16
11/07/2025	20.29	20.29	20.23	20.25	14,434	20.18
11/06/2025	20.23	20.26	20.20	20.20	179,407	20.14
11/05/2025	20.20	20.20	20.16	20.16	2,679	20.09
11/04/2025	20.27	20.29	20.20	20.24	10,284	20.18
11/03/2025	20.24	20.24	20.18	20.21	23,784	20.14
10/31/2025	20.24	20.26	20.22	20.23	9,301	20.17
10/30/2025	20.21	20.26	20.21	20.25	22,545	20.18
10/29/2025	20.47	20.47	20.36	20.37	5,938	20.22
10/28/2025	20.52	20.52	20.44	20.48	18,106	20.34
10/27/2025	20.60	20.67	20.39	20.43	22,967	20.28
10/24/2025	20.43	20.47	20.43	20.45	11,564	20.30
10/23/2025	20.41	20.46	20.41	20.43	14,699	20.28
10/22/2025	20.49	20.50	20.47	20.48	17,588	20.33
10/21/2025	20.57	20.57	20.46	20.49	23,524	20.34
10/20/2025	20.53	20.53	20.43	20.46	8,987	20.32
10/17/2025	20.40	20.43	20.37	20.41	23,191	20.26
10/16/2025	20.44	20.47	20.38	20.44	19,759	20.29
10/15/2025	20.44	20.44	20.41	20.43	9,117	20.28
10/14/2025	20.39	20.45	20.37	20.43	50,445	20.28
10/13/2025	20.36	20.38	20.36	20.37	6,423	20.22
10/10/2025	20.41	20.41	20.32	20.35	11,983	20.20
10/09/2025	20.40	20.40	20.29	20.30	40,365	20.15
10/08/2025	20.35	20.35	20.30	20.32	18,422	20.17
10/07/2025	20.42	20.42	20.32	20.32	9,563	20.17
10/06/2025	20.34	20.35	20.34	20.34	7,890	20.19
10/03/2025	20.41	20.41	20.34	20.34	9,254	20.20
10/02/2025	20.28	20.36	20.28	20.36	9,617	20.21
10/01/2025	20.30	20.37	20.26	20.34	20,914	20.19
9/30/2025	20.38	20.38	20.25	20.28	38,796	20.13
9/29/2025	20.27	20.32	20.21	20.23	3,693	20.08
9/26/2025	20.13	20.29	20.13	20.20	12,394	19.98
9/25/2025	20.29	20.29	20.26	20.27	6,233	20.05
9/24/2025	20.34	20.34	20.33	20.33	6,918	20.11
9/23/2025	20.34	20.35	20.32	20.33	6,473	20.11
9/22/2025	20.33	20.35	20.32	20.34	14,929	20.12
9/19/2025	20.50	20.50	20.31	20.36	9,930	20.14
9/18/2025	20.36	20.42	20.34	20.39	28,047	20.17
9/17/2025	20.44	20.45	20.37	20.37	9,945	20.15
9/16/2025	20.51	20.51	20.40	20.43	11,849	20.21
9/15/2025	20.38	20.43	20.38	20.43	7,561	20.21
9/12/2025	20.44	20.44	20.35	20.36	16,048	20.14
9/11/2025	20.37	20.42	20.37	20.39	12,901	20.17
9/10/2025	20.36	20.44	20.34	20.36	11,319	20.14
9/09/2025	20.39	20.39	20.34	20.35	25,263	20.13
9/08/2025	20.29	20.41	20.29	20.36	12,614	20.14
9/05/2025	20.27	20.38	20.27	20.34	17,404	20.11
9/04/2025	20.20	20.28	20.17	20.25	13,808	20.03
9/03/2025	20.18	20.23	20.18	20.18	13,611	19.96