Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Strive Total Return Bond ETF (STXT)

19.49
+0.00 (0.00%)
NYSE· Last Trade: Jul 22nd, 5:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Total Return Bond ETF (STXT)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202619.4619.5019.4519.4911,53619.49
7/20/202619.5019.5219.5019.525,76319.52
7/17/202619.5319.5419.5219.524,02319.52
7/16/202619.5219.5419.4919.5411,12019.54
7/15/202619.4519.6719.4519.5217,68619.52
7/14/202619.4519.4519.4419.457,32019.45
7/13/202619.4219.4719.4119.457,66219.45
7/10/202619.4719.6019.4519.4822,75819.48
7/09/202619.4619.4819.4419.462,66419.46
7/08/202619.4619.5119.4519.4829,57219.48
7/07/202619.6219.6219.5219.567,38419.56
7/06/202619.5119.6619.5119.6216,51719.62
7/02/202619.6119.6619.5519.6125,33019.61
7/01/202619.6219.6419.5219.5756,37519.57
6/30/202619.6119.7019.5219.63113,41919.63
6/29/202619.5019.6719.3919.57160,18819.57
6/26/202619.5819.5819.4619.5280,27519.44
6/25/202619.6019.6019.5219.5332,58319.46
6/24/202619.6419.6419.6019.6026,80719.53
6/23/202619.6619.6619.6119.627,41419.55
6/22/202619.6519.6619.6119.6312,15019.55
6/18/202619.7219.7319.6019.6211,86819.55
6/17/202619.8019.8519.7219.7217,27919.65
6/16/202619.8219.8719.8219.837,73419.75
6/15/202619.7019.8319.7019.8016,50219.72
6/12/202619.6919.8119.6919.7915,59119.71
6/11/202619.7019.7719.6519.7512,99719.68
6/10/202619.6219.6919.6219.6631,16719.58
6/09/202619.6519.6819.6419.6620,14119.59
6/08/202619.5019.6419.5019.6111,18119.54
6/05/202619.6719.6819.6019.6314,02019.56
6/04/202619.8319.8319.7119.755,21819.68
6/03/202619.7819.7819.7019.7415,44519.67
6/02/202619.8219.8219.8019.802,54619.73
6/01/202619.8219.8319.7619.7912,03319.71
5/29/20260.0019.8919.8419.8422,66519.76
5/28/202619.8319.8419.8019.826,67519.74
5/27/202619.9519.9519.8619.867,28419.71
5/26/202619.9119.9119.8519.889,63219.73
5/22/202619.7519.8419.7519.7817,30119.64
5/21/202619.7819.8119.7019.7511,18119.62
5/20/202619.7519.9319.6619.8263,05819.68
5/19/202619.6719.7219.6519.6815,09619.54
5/18/202619.8419.8419.7419.775,64319.63
5/15/202619.8419.8519.8219.825,20219.69
5/14/202619.8719.9519.8719.942,55219.80
5/13/202619.9119.9219.8919.893,85819.74
5/12/202619.9319.9519.9319.936,65219.78
5/11/202620.0720.1020.0020.0015,52719.86
5/08/202620.0320.0419.9819.9817,53819.84
5/07/202620.0820.1020.0020.0012,69619.86
5/06/202620.0820.0819.9820.0210,01319.88
5/05/202619.9919.9919.9419.956,02319.80
5/04/202619.9519.9719.9019.9110,76819.77
5/01/202619.9919.9919.9419.9423,20919.80
4/30/202619.9119.9619.8919.9426,62119.80
4/29/202619.9619.9619.8619.917,47219.76
4/28/202619.9220.0719.9220.058,21719.83
4/27/202620.0220.1520.0220.0410,08919.82
4/24/202620.1120.1820.1020.1011,89019.89
4/23/202620.0720.1820.0020.1011,18219.89
4/22/202620.1120.1520.0620.062,98919.85