Strive Total Return Bond ... (STXT)
NYSE: STXT
· Real-Time Price · USD
20.20
-0.07 (-0.35%)
At close: Sep 26, 2025, 3:55 PM
20.50
1.48%
After-hours: Sep 26, 2025, 06:55 PM EDT
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.13 | 20.29 | 20.13 | 20.20 | 20.20 | -0.35% | 12,294 |
| Sep 25, 2025 | 20.29 | 20.29 | 20.26 | 20.27 | 20.27 | -0.34% | 6,233 |
| Sep 24, 2025 | 20.34 | 20.34 | 20.33 | 20.34 | 20.34 | 0.00% | 6,918 |
| Sep 23, 2025 | 20.34 | 20.35 | 20.32 | 20.34 | 20.34 | 0.00% | 6,500 |
| Sep 22, 2025 | 20.33 | 20.35 | 20.32 | 20.34 | 20.34 | -0.10% | 14,929 |
| Sep 19, 2025 | 20.50 | 20.50 | 20.31 | 20.36 | 20.36 | -0.05% | 9,930 |
| Sep 18, 2025 | 20.36 | 20.42 | 20.34 | 20.37 | 20.37 | -0.20% | 28,047 |
| Sep 17, 2025 | 20.44 | 20.45 | 20.37 | 20.41 | 20.41 | -0.20% | 9,945 |
| Sep 16, 2025 | 20.51 | 20.51 | 20.40 | 20.45 | 20.45 | 0.10% | 11,849 |
| Sep 15, 2025 | 20.38 | 20.43 | 20.38 | 20.43 | 20.43 | 0.34% | 7,600 |
| Sep 12, 2025 | 20.44 | 20.44 | 20.35 | 20.36 | 20.36 | -0.20% | 16,048 |
| Sep 11, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.40 | 0.20% | 12,901 |
| Sep 10, 2025 | 20.36 | 20.44 | 20.34 | 20.36 | 20.36 | 0.05% | 11,319 |
| Sep 9, 2025 | 20.39 | 20.39 | 20.34 | 20.35 | 20.35 | -0.05% | 25,300 |
| Sep 8, 2025 | 20.29 | 20.41 | 20.29 | 20.36 | 20.36 | 0.10% | 12,614 |
| Sep 5, 2025 | 20.27 | 20.38 | 20.27 | 20.34 | 20.34 | 0.30% | 17,404 |
| Sep 4, 2025 | 20.20 | 20.28 | 20.17 | 20.28 | 20.28 | 0.50% | 13,808 |
| Sep 3, 2025 | 20.18 | 20.23 | 20.18 | 20.18 | 20.18 | 0.35% | 13,611 |
| Sep 2, 2025 | 20.07 | 20.13 | 20.07 | 20.11 | 20.11 | -0.45% | 18,328 |
| Aug 29, 2025 | 20.21 | 20.23 | 20.17 | 20.20 | 20.20 | 0.20% | 8,119 |