Get the Stockscreener App
20.24
0.32%
0.065
After Hours:
20.25
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 February 12, 2026, is $20.24.
- 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 $19.14 on October 23, 2023. Since then, Strive Total Return Bond Etf's stock price has risen over 5.72% to $20.24 now.
- The 52-week high stock price for STXT is $21.38, representing a 5.63% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for STXT is $19.61, indicating a -3.11% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $20.25 | $20.20 | $0.05 | 5,155.0 | +0.32% |
| Feb 11, 2026 | $20.20 | $20.16 | $0.0399 | 10,464.0 | -0.21% |
| Feb 10, 2026 | $20.23 | $20.20 | $0.035 | 20,547.0 | +0.28% |
| Feb 09, 2026 | $20.18 | $20.14 | $0.045 | 21,633.0 | +0.22% |
| Feb 06, 2026 | $20.12 | $20.09 | $0.03 | 10,717.0 | -0.10% |
| Feb 05, 2026 | $20.14 | $20.11 | $0.0271 | 8,819.0 | +0.35% |
| Feb 04, 2026 | $20.10 | $20.04 | $0.0598 | 5,829.0 | +0.02% |
| Feb 03, 2026 | $20.08 | $20.02 | $0.06 | 11,252.0 | -0.15% |
| Feb 02, 2026 | $20.11 | $20.06 | $0.05 | 12,909.0 | -0.07% |
| Jan 30, 2026 | $20.11 | $20.09 | $0.02 | 11,720.0 | +0.11% |
| Jan 29, 2026 | $20.13 | $20.06 | $0.07 | 8,259.0 | -0.18% |
| Jan 28, 2026 | $20.15 | $20.12 | $0.03 | 65,686.0 | -0.10% |
| Jan 27, 2026 | $20.19 | $20.11 | $0.08 | 9,525.0 | -0.05% |
| Jan 26, 2026 | $20.16 | $20.06 | $0.0999 | 20,588.0 | +0.35% |
| Jan 23, 2026 | $20.15 | $20.07 | $0.0799 | 12,965.0 | -0.02% |
| Jan 22, 2026 | $20.11 | $20.05 | $0.06 | 18,850.0 | +0.05% |
| Jan 21, 2026 | $20.13 | $20.05 | $0.08 | 26,497.0 | +0.02% |
| Jan 20, 2026 | $20.12 | $20.07 | $0.0514 | 16,719.0 | -0.32% |
| Jan 16, 2026 | $20.25 | $20.14 | $0.115 | 9,221.0 | -0.33% |
| Jan 15, 2026 | $20.22 | $20.15 | $0.0699 | 7,817.0 | +0.08% |
| Jan 14, 2026 | $20.22 | $20.17 | $0.0483 | 6,111.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $20.25 | $20.02 | $0.23 | 112,480.0 | +0.67% |
| 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% |
1.07%
Cap:
|
Volume (24h):