Strive Mid-Cap ETF (STXM)
NYSE: STXM
· Real-Time Price · USD
27.11
-0.07 (-0.27%)
At close: Aug 19, 2025, 2:03 PM
STXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.12 | 27.18 | 27.12 | 27.18 | 27.19 | 0.22% | 2,332 |
| Aug 15, 2025 | 27.14 | 27.18 | 27.12 | 27.12 | 27.12 | -0.48% | 2,600 |
| Aug 14, 2025 | 27.26 | 27.26 | 27.17 | 27.25 | 27.25 | -0.76% | 1,800 |
| Aug 13, 2025 | 27.30 | 27.59 | 27.27 | 27.46 | 27.46 | 1.48% | 4,830 |
| Aug 12, 2025 | 26.89 | 27.16 | 26.89 | 27.06 | 27.06 | 1.61% | 2,434 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.58 | 26.63 | 26.63 | -0.30% | 5,500 |
| Aug 8, 2025 | 26.82 | 26.83 | 26.71 | 26.71 | 26.71 | -0.11% | 1,900 |
| Aug 7, 2025 | 26.78 | 26.79 | 26.67 | 26.74 | 26.74 | -0.22% | 6,300 |
| Aug 6, 2025 | 26.84 | 26.86 | 26.78 | 26.80 | 26.80 | -0.56% | 4,800 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 0.94% | 438 |
| Aug 4, 2025 | 26.70 | 26.90 | 26.70 | 26.70 | 26.70 | 0.49% | 3,400 |
| Aug 1, 2025 | 26.66 | 26.66 | 26.20 | 26.57 | 26.57 | -2.21% | 1,100 |
| Jul 31, 2025 | 27.17 | 27.17 | 26.93 | 27.17 | 27.17 | -0.98% | 417 |
| Jul 30, 2025 | 27.32 | 27.45 | 27.21 | 27.44 | 27.44 | 0.66% | 1,211 |
| Jul 29, 2025 | 27.43 | 27.43 | 27.25 | 27.26 | 27.26 | -0.11% | 3,400 |
| Jul 28, 2025 | 27.37 | 27.39 | 27.29 | 27.29 | 27.29 | -0.37% | 4,715 |
| Jul 25, 2025 | 27.21 | 27.39 | 27.21 | 27.39 | 27.39 | 0.51% | 2,100 |
| Jul 24, 2025 | 27.32 | 27.35 | 27.22 | 27.25 | 27.25 | -0.62% | 5,220 |
| Jul 23, 2025 | 27.35 | 27.42 | 27.35 | 27.42 | 27.42 | 0.81% | 4,000 |
| Jul 22, 2025 | 26.90 | 27.21 | 26.90 | 27.20 | 27.20 | 1.34% | 4,047 |