Strive Total Return Bond ... (STXT)
NYSE: STXT
· Real-Time Price · USD
20.36
0.02 (0.12%)
At close: Sep 08, 2025, 3:59 PM
20.36
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.27 | 20.38 | 20.27 | 20.36 | 20.36 | 0.39% | 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 |
| Aug 28, 2025 | 20.18 | 20.19 | 20.10 | 20.16 | 20.16 | -0.40% | 116,226 |
| Aug 27, 2025 | 20.26 | 20.29 | 20.22 | 20.24 | 20.13 | -0.05% | 184,027 |
| Aug 26, 2025 | 20.24 | 20.27 | 20.20 | 20.25 | 20.13 | -0.05% | 10,800 |
| Aug 25, 2025 | 20.21 | 20.28 | 20.21 | 20.26 | 20.15 | 0.10% | 10,100 |
| Aug 22, 2025 | 20.24 | 20.29 | 20.18 | 20.24 | 20.13 | 0.50% | 12,740 |
| Aug 21, 2025 | 20.11 | 20.17 | 20.11 | 20.14 | 20.03 | -0.10% | 5,500 |
| Aug 20, 2025 | 20.22 | 20.22 | 20.15 | 20.16 | 20.05 | -0.05% | 89,800 |
| Aug 19, 2025 | 20.16 | 20.18 | 20.14 | 20.17 | 20.06 | 0.00% | 20,500 |
| Aug 18, 2025 | 20.14 | 20.17 | 20.12 | 20.17 | 20.05 | 0.05% | 6,545 |
| Aug 15, 2025 | 20.16 | 20.18 | 20.14 | 20.16 | 20.04 | -0.44% | 11,800 |
| Aug 14, 2025 | 20.28 | 20.28 | 20.21 | 20.25 | 20.13 | -0.20% | 5,332 |
| Aug 13, 2025 | 20.28 | 20.29 | 20.27 | 20.29 | 20.18 | 0.30% | 14,745 |
| Aug 12, 2025 | 20.29 | 20.29 | 20.20 | 20.23 | 20.12 | -0.05% | 32,947 |
| Aug 11, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.13 | 0.00% | 32,800 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.18 | 20.24 | 20.12 | -0.10% | 12,202 |