Free Trial
→ $5,000 DOGE check? (From Altimetry) (Ad) Free STXT Stock Alerts

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

$19.99 +0.06 (+0.30%)
As of 02/21/2025 04:10 PM Eastern
Compare

Strive Total Return Bond ETF Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
+0.96%
3 Month
Performance
-0.05%
6 Month
Performance
-3.29%
Year-To-Date
Performance
+0.91%
1 Year
Performance
-0.05%
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 Saturday, February, 22, 2025

STXT Chart by TradingView

Strive Total Return Bond ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$19.93$19.99
+0.30%		$19.99$19.959,398 shs$128.14 million
02/20/2025$19.89$19.93
+0.20%		$19.94$19.8827,625 shs$127.75 million
02/19/2025$19.88$19.89
+0.05%		$19.90$19.8619,340 shs$127.50 million
02/18/2025$19.92$19.88
-0.20%		$19.98$19.8412,351 shs$127.43 million
02/17/2025$19.92$19.92$19.95$19.9015,901 shs$127.69 million
02/14/2025$19.84$19.92
+0.40%		$19.95$19.9015,901 shs$93.03 million
02/13/2025$19.76$19.84
+0.40%		$19.90$19.8118,440 shs$92.65 million
02/12/2025$19.86$19.76
-0.50%		$19.90$19.7214,444 shs$92.28 million
02/11/2025$19.90$19.86
-0.20%		$19.88$19.8512,620 shs$92.75 million
02/10/2025$19.91$19.90
-0.05%		$19.93$19.909,540 shs$92.93 million
02/07/2025$19.97$19.91
-0.30%		$19.91$19.8812,529 shs$92.98 million
02/06/2025$19.95$19.97
+0.10%		$19.97$19.9212,123 shs$93.26 million
02/05/2025$19.86$19.95
+0.45%		$19.98$19.9127,147 shs$93.17 million
02/04/2025$19.82$19.86
+0.20%		$19.87$19.8110,652 shs$92.75 million
02/03/2025$19.83$19.82
-0.05%		$19.89$19.8120,638 shs$92.56 million
01/31/2025$19.86$19.83
-0.15%		$19.88$19.8222,211 shs$92.61 million
01/30/2025$19.90$19.86
-0.20%		$19.88$19.855,517 shs$92.75 million
01/29/2025$19.92$19.90
-0.10%		$19.98$19.8620,892 shs$92.93 million
01/28/2025$20.02$19.92
-0.50%		$19.94$19.8735,368 shs$93.03 million
01/27/2025$19.78$20.02
+1.21%		$20.02$19.8121,536 shs$93.49 million
01/24/2025$19.77$19.78
+0.05%		$19.80$19.7115,646 shs$92.37 million
01/23/2025$19.80$19.77
-0.15%		$19.80$19.689,562 shs$92.33 million
01/22/2025$19.83$19.80
-0.15%		$19.81$19.7752,739 shs$92.47 million
01/21/2025$19.78$19.83
+0.25%		$19.83$19.7912,782 shs$92.61 million
Related Companies

This page (NYSEARCA:STXT) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
The Real Hillbilly Elegy
The mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...
Porter & Company | Sponsored
$5,000 DOGE check?
Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a porti...
Altimetry | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”
Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...
Colonial Metals | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Buy NVDA Now?
After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...
Chaikin Analytics | Sponsored
2025 AI Blueprint features Nvidia’s march to $5 trillion
Nvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...
Weiss Ratings | Sponsored