Strive International Developed Markets ETF (STXI)

Last Price32.39

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 4th, 6:38 AM EST

Historical Prices For Strive International Developed Markets ETF (STXI)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	32.39	32.39	32.39	32.39	609	32.39
3/02/2026	33.25	33.42	33.25	33.42	1,408	33.42
2/27/2026	34.13	34.17	33.96	34.05	872	34.05
2/26/2026	34.00	34.13	33.97	34.13	1,958	34.13
2/25/2026	34.07	34.17	34.07	34.09	1,707	34.09
2/24/2026	33.73	33.89	33.73	33.85	2,946	33.85
2/23/2026	33.84	33.84	33.58	33.64	8,071	33.64
2/20/2026	33.71	33.87	33.71	33.84	1,453	33.84
2/19/2026	33.55	33.61	33.55	33.61	362	33.61
2/18/2026	33.67	33.80	33.67	33.71	4,811	33.71
2/17/2026	33.37	33.51	33.14	33.51	83,300	33.51
2/13/2026	33.39	33.54	33.36	33.54	1,179	33.54
2/12/2026	33.52	33.59	33.43	33.43	1,391	33.43
2/11/2026	33.78	33.87	33.78	33.80	2,452	33.80
2/10/2026	33.90	33.90	33.61	33.64	972	33.64
2/09/2026	33.26	33.63	33.26	33.60	4,234	33.60
2/06/2026	32.97	33.20	32.97	33.09	4,224	33.09
2/05/2026	32.48	32.48	32.36	32.36	2,362	32.36
2/04/2026	32.91	32.91	32.81	32.85	825	32.85
2/03/2026	32.77	32.77	32.67	32.76	1,416	32.76
2/02/2026	32.75	32.82	32.65	32.82	36,940	32.82
1/30/2026	32.77	32.77	32.42	32.56	5,550	32.56
1/29/2026	32.84	32.92	32.84	32.92	827	32.92
1/28/2026	32.94	32.94	32.52	32.73	5,723	32.73
1/27/2026	32.92	33.02	32.92	33.02	1,241	33.02
1/26/2026	32.65	32.70	32.42	32.52	1,784	32.52
1/23/2026	32.21	32.41	32.21	32.41	1,145	32.41
1/22/2026	32.13	32.21	32.05	32.21	3,330	32.21
1/21/2026	31.90	32.04	31.77	32.04	1,977	32.04
1/20/2026	31.87	31.97	31.63	31.78	18,286	31.78
1/16/2026	32.19	32.38	32.19	32.30	1,313	32.30
1/15/2026	32.39	32.39	32.25	32.25	847	32.25
1/14/2026	32.27	32.36	32.23	32.23	668	32.23
1/13/2026	32.11	32.23	32.10	32.14	3,859	32.14
1/12/2026	32.11	32.31	32.11	32.25	954	32.25
1/09/2026	31.87	32.02	31.79	32.01	5,233	32.01
1/08/2026	31.75	31.76	31.71	31.75	1,587	31.75
1/07/2026	31.81	31.83	31.74	31.74	2,061	31.74
1/06/2026	31.97	31.99	31.92	31.92	1,364	31.92
1/05/2026	31.72	31.94	31.66	31.89	1,982	31.89
1/02/2026	31.54	31.81	31.37	31.50	11,020	31.50
12/31/2025	31.33	31.41	31.00	31.18	4,783	31.18
12/30/2025	31.53	31.54	31.33	31.33	867	31.33
12/29/2025	31.68	31.70	31.32	31.37	6,585	31.37
12/26/2025	31.20	31.40	31.20	31.40	665	31.40
12/24/2025	31.52	31.52	31.49	31.49	1,200	31.49
12/23/2025	31.38	31.44	31.31	31.37	1,768	31.37
12/22/2025	31.16	31.16	31.10	31.10	682	31.10
12/19/2025	31.04	31.17	30.98	30.98	1,494	30.98
12/18/2025	30.79	30.79	30.79	30.79	261	30.79
12/17/2025	30.55	30.55	30.55	30.55	467	30.55
12/16/2025	30.89	30.89	30.79	30.79	455	30.79
12/15/2025	31.09	31.81	30.96	30.96	2,599	30.96
12/12/2025	30.91	30.93	30.73	30.77	5,069	30.77
12/11/2025	30.90	31.08	30.80	30.94	3,289	30.94
12/10/2025	30.88	31.18	30.82	31.18	1,420	30.79
12/09/2025	30.88	30.92	30.79	30.79	1,007	30.40
12/08/2025	30.82	30.94	30.81	30.81	2,463	30.41
12/05/2025	31.09	31.14	30.92	30.92	3,249	30.52
12/04/2025	30.98	30.98	30.93	30.93	1,812	30.53