Strive Total Return Bond ETF (STXT) Chart & Stock Price History $19.95 -0.11 (-0.55%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldings Strive Total Return Bond ETF Stock Price Performance5 Day Performance-1.09%1 Month Performance-3.86%3 Month Performance-3.53%6 Month Performance+1.12% 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 Email Address Ad Porter & CompanyNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you. STXT Stock Chart for Saturday, November, 2, 2024 STXT Chart by TradingView Strive Total Return Bond ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$20.06$19.95-0.55%$20.10$19.8863,502 shs$93.17 million10/31/2024$20.09$20.06-0.15%$20.08$19.9646,220 shs$93.68 million10/30/2024$20.16$20.09-0.35%$20.12$20.0717,802 shs$93.82 million10/29/2024$20.17$20.16-0.05%$20.21$20.0962,659 shs$94.15 million10/28/2024$20.20$20.17-0.14%$20.20$20.1319,335 shs$94.19 million10/25/2024$20.25$20.20-0.25%$20.26$20.1830,330 shs$94.33 million Get the Latest News and Ratings for STXT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Strive Total Return Bond ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$20.20$20.25+0.25%$20.26$20.2215,058 shs$94.57 million10/23/2024$20.25$20.20-0.25%$20.24$20.1926,449 shs$94.33 million10/22/2024$20.27$20.25-0.10%$20.26$20.2317,407 shs$94.57 million10/21/2024$20.39$20.27-0.59%$20.45$20.2651,875 shs$94.66 million10/18/2024$20.39$20.39$20.57$20.3789,034 shs$95.22 million10/17/2024$20.48$20.39-0.44%$20.64$20.3667,567 shs$95.22 million10/16/2024$20.47$20.48+0.05%$20.58$20.4561,375 shs$95.64 million10/15/2024$20.40$20.47+0.34%$20.58$20.4182,477 shs$95.60 million10/14/2024$20.39$20.40+0.05%$20.40$20.3358,030 shs$95.27 million10/11/2024$20.38$20.39+0.05%$20.39$20.3511,633 shs$95.22 million10/10/2024$20.40$20.38-0.10%$20.41$20.3426,237 shs$95.18 million10/09/2024$20.42$20.40-0.10%$20.42$20.3742,586 shs$95.27 million10/08/2024$20.44$20.42-0.10%$20.43$20.3712,237 shs$95.36 million10/07/2024$20.50$20.44-0.29%$20.45$20.3918,408 shs$95.46 million10/04/2024$20.68$20.50-0.87%$20.67$20.5040,686 shs$95.74 million10/03/2024$20.75$20.68-0.34%$20.72$20.6515,878 shs$96.58 million10/02/2024$20.79$20.75-0.19%$20.76$20.6921,196 shs$96.90 million10/01/2024$20.78$20.79+0.05%$20.82$20.7610,541 shs$97.09 million09/30/2024$20.76$20.78+0.10%$20.90$20.7242,704 shs$97.04 million09/27/2024$20.82$20.76-0.29%$20.77$20.737,959 shs$96.95 million09/26/2024$20.85$20.82-0.14%$20.85$20.7816,642 shs$97.23 million09/25/2024$20.91$20.85-0.29%$20.87$20.8436,013 shs$97.37 million09/24/2024$20.90$20.91+0.05%$20.94$20.8323,945 shs$97.65 million09/23/2024$20.90$20.90$20.91$20.8219,024 shs$97.60 million09/20/2024$20.91$20.90-0.05%$20.96$20.8518,960 shs$97.60 million09/19/2024$20.93$20.91-0.10%$20.91$20.8327,541 shs$97.65 million09/18/2024$20.97$20.93-0.19%$20.96$20.8915,165 shs$97.74 million09/17/2024$20.99$20.97-0.10%$20.98$20.9413,994 shs$97.93 million09/16/2024$20.95$20.99+0.20%$21.00$20.9416,446 shs$98.02 million09/13/2024$20.91$20.95+0.19%$20.96$20.9117,387 shs$97.84 million09/12/2024$20.92$20.91-0.05%$20.92$20.8723,978 shs$97.65 million09/11/2024$20.93$20.92-0.05%$20.95$20.8815,627 shs$97.70 million09/10/2024$20.86$20.93+0.34%$20.93$20.8513,663 shs$97.74 million09/09/2024$20.83$20.86+0.14%$20.87$20.8120,813 shs$97.42 millionTrue paradigm shift (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.09/06/2024$20.80$20.83+0.14%$20.86$20.7549,887 shs$97.28 million09/05/2024$20.75$20.80+0.24%$20.80$20.7582,313 shs$97.14 million09/04/2024$20.68$20.75+0.34%$20.76$20.6757,935 shs$96.90 million09/03/2024$20.58$20.68+0.49%$20.74$20.6130,381 shs$96.58 million09/02/2024$20.58$20.58$20.77$20.5631,200 shs$96.11 million08/30/2024$20.64$20.58-0.29%$20.77$20.5631,286 shs$96.11 million08/29/2024$20.73$20.64-0.43%$20.77$20.6085,125 shs$96.39 million08/28/2024$20.74$20.73-0.05%$20.88$20.7129,635 shs$96.81 million08/27/2024$20.74$20.74$20.77$20.6922,637 shs$96.86 million08/26/2024$20.73$20.74+0.05%$20.91$20.6723,444 shs$96.86 million08/23/2024$20.67$20.73+0.29%$20.75$20.6730,739 shs$96.81 million08/22/2024$20.73$20.67-0.29%$20.73$20.6018,925 shs$96.53 million08/21/2024$20.68$20.73+0.24%$20.75$20.5813,041 shs$96.81 million08/20/2024$20.64$20.68+0.19%$20.68$20.6310,227 shs$96.58 million08/19/2024$20.61$20.64+0.15%$20.65$20.5824,349 shs$96.39 million08/16/2024$20.57$20.61+0.19%$20.61$20.557,542 shs$96.25 million08/15/2024$20.68$20.57-0.53%$20.59$20.5216,648 shs$96.06 million08/14/2024$20.64$20.68+0.19%$20.68$20.6211,657 shs$96.58 million08/13/2024$20.57$20.64+0.34%$20.64$20.6010,727 shs$96.39 million08/12/2024$20.51$20.57+0.32%$20.58$20.5227,021 shs$96.06 million08/09/2024$20.48$20.51+0.15%$20.52$20.4914,360 shs$95.78 million08/08/2024$20.53$20.48-0.24%$20.62$20.4316,486 shs$95.64 million08/07/2024$20.58$20.53-0.24%$20.64$20.4916,507 shs$95.88 million08/06/2024$20.71$20.58-0.63%$20.64$20.5612,311 shs$96.11 million08/05/2024$20.68$20.71+0.15%$20.91$20.6333,335 shs$96.72 million08/02/2024$20.45$20.68+1.12%$20.69$20.5811,487 shs$96.58 million08/01/2024$20.33$20.45+0.57%$20.46$20.4012,920 shs$95.50 million Related Companies BRTR Stock Price Chart HYBI Stock Price Chart EDGF Stock Price Chart CLOX Stock Price Chart ERNZ Stock Price Chart ELD Stock Price Chart XFLX Stock Price Chart BMDL Stock Price Chart MGOV Stock Price Chart CPLS Stock Price Chart Receive STXT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Strive Total Return Bond ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:STXT) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Strive Total Return Bond ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Strive Total Return Bond ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
