Free Trial

Strive Total Return Bond ETF (STXT) Chart & Stock Price History

$20.02 +0.07 (+0.35%)
As of 04/24/2025 04:10 PM Eastern

Strive Total Return Bond ETF Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
-0.69%
3 Month
Performance
+1.21%
6 Month
Performance
-0.89%
Year-To-Date
Performance
+1.06%
1 Year
Performance
+2.04%
Receive STXT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Strive Total Return Bond ETF and its competitors with MarketBeat's FREE daily newsletter.

STXT Stock Chart for Friday, April, 25, 2025

Strive Total Return Bond ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$19.95$20.02
+0.35%
$20.06$19.962,485 shs$133.73 million
04/23/2025$19.89$19.95
+0.30%
$20.04$19.9015,061 shs$133.27 million
04/22/2025$19.91$19.89
-0.10%
$19.98$19.8616,417 shs$132.87 million
04/21/2025$19.93$19.91
-0.10%
$19.97$19.8614,072 shs$133.00 million
04/18/2025$19.93$19.93$20.03$19.938,923 shs$133.13 million
04/17/2025$20.01$19.93
-0.40%
$20.03$19.938,923 shs$133.13 million
04/16/2025$19.93$20.01
+0.40%
$20.09$19.945,074 shs$133.67 million
04/15/2025$19.86$19.93
+0.35%
$20.00$19.9316,824 shs$133.13 million
04/14/2025$19.79$19.86
+0.35%
$20.04$19.784,454 shs$132.67 million
04/11/2025$19.98$19.79
-0.95%
$19.91$19.636,021 shs$132.20 million
04/10/2025$19.94$19.98
+0.20%
$20.21$19.7713,250 shs$132.87 million
04/09/2025$20.00$19.94
-0.30%
$21.38$19.6121,895 shs$132.60 million
04/09/2025$20.00$19.94
-0.30%
$21.38$19.6121,895 shs$132.60 million
04/08/2025$20.13$20.00
-0.65%
$20.12$20.0032,649 shs$133 million
04/08/2025$20.13$20.00
-0.65%
$20.12$20.0032,649 shs$133 million
04/07/2025$20.33$20.13
-0.98%
$20.45$20.1350,754 shs$133.86 million
04/04/2025$20.30$20.33
+0.15%
$20.42$20.2323,298 shs$135.19 million
04/03/2025$20.17$20.30
+0.64%
$20.33$20.1813,809 shs$135.00 million
04/02/2025$20.17$20.17$20.21$20.1316,913 shs$134.13 million
04/01/2025$20.12$20.17
+0.25%
$20.20$20.1623,335 shs$134.13 million
03/31/2025$20.09$20.12
+0.15%
$20.13$20.0519,427 shs$133.80 million
03/28/2025$20.09$20.09$20.11$20.0513,237 shs$133.60 million
03/27/2025$20.11$20.09
-0.10%
$20.11$20.0611,457 shs$133.60 million
03/26/2025$20.16$20.11
-0.25%
$20.15$20.0918,620 shs$133.73 million
03/25/2025$20.13$20.16
+0.15%
$20.18$20.146,453 shs$134.06 million
03/24/2025$20.18$20.13
-0.25%
$20.16$20.1229,728 shs$133.86 million

This page (NYSEARCA:STXT) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners