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

Strive Total Return Bond ETF (STXT)

20.27
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 5:14 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Total Return Bond ETF (STXT)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202620.2320.2820.2020.277,35920.27
3/02/202620.2820.3020.2720.2815,65520.28
2/27/202620.3420.3720.3420.36118,14720.36
2/26/202620.2720.3120.2720.303,59120.30
2/25/202620.3220.3520.3220.349,05720.27
2/24/202620.3420.3620.3320.3512,78920.27
2/23/202620.3420.3720.3420.367,93020.28
2/20/202620.3220.3220.2820.3122,69020.24
2/19/202620.2820.3220.2820.3110,19520.24
2/18/202620.2920.3120.2920.308,55520.23
2/17/202620.2320.3320.2320.3214,36220.25
2/13/202620.2720.3120.2620.299,36020.22
2/12/202620.2120.2520.2020.245,15520.17
2/11/202620.1720.2020.1620.1810,46420.10
2/10/202620.2220.2320.2020.2220,54720.14
2/09/202620.1620.1820.1420.1621,63320.09
2/06/202620.0920.1220.0920.1110,71720.04
2/05/202620.1220.1420.1120.148,81920.06
2/04/202620.1020.1020.0420.075,82919.99
2/03/202620.0220.0820.0220.0611,25219.99
2/02/202620.1120.1120.0620.0912,90920.02
1/30/202620.0920.1120.0920.1111,72020.03
1/29/202620.0820.1320.0620.088,25920.01
1/28/202620.1320.1520.1220.1265,68620.00
1/27/202620.1220.1920.1120.149,52520.02
1/26/202620.0620.1620.0620.1520,58820.03
1/23/202620.1020.1520.0720.0812,96519.96
1/22/202620.0720.1120.0520.0918,85019.96
1/21/202620.1320.1320.0520.0726,49719.95
1/20/202620.1220.1220.0720.0716,71919.95
1/16/202620.2520.2520.1420.149,22120.01
1/15/202620.1520.2220.1520.207,81720.08
1/14/202620.1920.2220.1720.186,11120.06
1/13/202620.1420.1720.1320.1410,99320.02
1/12/202620.0720.1420.0720.1223,04920.00
1/09/202620.0420.1420.0420.115,90219.98
1/08/202620.0620.1320.0620.1010,18919.98
1/07/202620.2020.2020.0920.1213,94320.00
1/06/202620.1120.1220.0920.1113,60119.99
1/05/202620.1720.1720.0820.109,38919.98
1/02/202620.1520.1520.0620.0619,80319.94
12/31/202520.1420.1520.1020.1019,99919.98
12/30/202520.1320.1420.1120.1410,42620.02
12/29/202520.3920.3920.2220.2510,09620.01
12/26/202520.2020.2520.2020.252,32620.01
12/24/202520.2020.2020.1620.1942719.95
12/23/202520.1620.1820.1520.1725,36119.93
12/22/202520.1120.1920.1120.1815,24219.94
12/19/202520.1920.2020.1720.189,77819.95
12/18/202520.3720.3720.1520.1753,92919.93
12/17/202520.1020.1720.1020.1724,45819.93
12/16/202520.1820.1820.1320.1714,52719.93
12/15/202520.1320.1520.1020.1222,05619.88
12/12/202520.0820.1320.0820.1316,60119.89
12/11/202520.2020.2020.1620.1612,87519.92
12/10/202520.2320.2320.0920.1116,14219.87
12/09/202520.1220.1220.0920.0916,10319.86
12/08/202520.1720.1920.1020.1017,04919.86
12/05/202520.1420.2120.1420.1422,09019.90
12/04/202520.2220.2420.1720.1818,71819.94