Get the Stockscreener App
19.93
0.38%
0.055
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 May 27, 2026, is $19.93.
- 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 4.10% to $19.93 now.
- The 52-week high stock price for STXT is $20.67, representing a 3.71% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for STXT is $19.65, indicating a -1.40% decrease from the current share price, occurred on May 19, 2026.
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 |
|---|---|---|---|---|---|
| May 27, 2026 | $19.95 | $19.92 | $0.03 | 1,160.0 | +0.28% |
| May 26, 2026 | $19.91 | $19.85 | $0.06 | 9,631.0 | +0.48% |
| May 22, 2026 | $19.84 | $19.75 | $0.085 | 17,300.0 | +0.13% |
| May 21, 2026 | $19.81 | $19.70 | $0.1084 | 11,180.0 | -0.33% |
| May 20, 2026 | $19.93 | $19.66 | $0.27 | 63,057.0 | +0.74% |
| May 19, 2026 | $19.72 | $19.65 | $0.0677 | 15,095.0 | -0.48% |
| May 18, 2026 | $19.84 | $19.74 | $0.10 | 5,642.0 | -0.28% |
| May 15, 2026 | $19.85 | $19.82 | $0.025 | 5,199.0 | -0.58% |
| May 14, 2026 | $19.95 | $19.87 | $0.08 | 2,551.0 | +0.28% |
| May 13, 2026 | $19.92 | $19.89 | $0.0349 | 3,857.0 | -0.20% |
| May 12, 2026 | $19.95 | $19.93 | $0.0249 | 6,651.0 | -0.40% |
| May 11, 2026 | $20.10 | $20.00 | $0.10 | 15,526.0 | +0.12% |
| May 08, 2026 | $20.04 | $19.98 | $0.06 | 17,537.0 | -0.10% |
| May 07, 2026 | $20.10 | $20.00 | $0.10 | 12,695.0 | -0.10% |
| May 06, 2026 | $20.08 | $19.98 | $0.10 | 10,012.0 | +0.38% |
| May 05, 2026 | $19.99 | $19.94 | $0.05 | 6,022.0 | +0.15% |
| May 04, 2026 | $19.97 | $19.90 | $0.07 | 10,767.0 | -0.13% |
| May 01, 2026 | $19.99 | $19.94 | $0.05 | 23,208.0 | -0.00% |
| Apr 30, 2026 | $19.96 | $19.89 | $0.0699 | 26,620.0 | +0.18% |
| Apr 29, 2026 | $19.96 | $19.86 | $0.105 | 7,471.0 | -0.70% |
| Apr 28, 2026 | $20.07 | $19.92 | $0.15 | 8,216.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $20.10 | $19.65 | $0.45 | 237,090.0 | -0.05% |
| Apr, 2026 | $20.22 | $19.80 | $0.42 | 243,802.0 | +0.13% |
| Mar, 2026 | $20.30 | $19.71 | $0.59 | 388,641.0 | -2.17% |
| Feb, 2026 | $20.37 | $20.02 | $0.35 | 323,997.0 | +1.24% |
| 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% |
0.73%
0.09%
Cap:
|
Volume (24h):