Strive Total Return Bond ... (STXT)
NYSE: STXT
· Real-Time Price · USD
20.16
-0.00 (-0.02%)
At close: Aug 19, 2025, 10:24 AM
STXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.14 | 20.17 | 20.12 | 20.17 | 20.17 | 0.05% | 6,545 |
| Aug 15, 2025 | 20.16 | 20.18 | 20.14 | 20.16 | 20.16 | -0.44% | 11,800 |
| Aug 14, 2025 | 20.28 | 20.28 | 20.21 | 20.25 | 20.25 | -0.20% | 5,332 |
| Aug 13, 2025 | 20.28 | 20.29 | 20.27 | 20.29 | 20.27 | 0.30% | 14,745 |
| Aug 12, 2025 | 20.29 | 20.29 | 20.20 | 20.23 | 20.23 | -0.05% | 32,947 |
| Aug 11, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.24 | 0.00% | 32,800 |
| Aug 8, 2025 | 20.30 | 20.30 | 20.18 | 20.24 | 20.24 | -0.10% | 12,202 |
| Aug 7, 2025 | 20.26 | 20.27 | 20.23 | 20.26 | 20.26 | 0.10% | 8,500 |
| Aug 6, 2025 | 20.15 | 20.24 | 20.15 | 20.24 | 20.24 | -0.10% | 6,000 |
| Aug 5, 2025 | 20.17 | 20.27 | 20.17 | 20.26 | 20.26 | 0.05% | 927,326 |
| Aug 4, 2025 | 20.23 | 20.27 | 20.22 | 20.25 | 20.25 | 0.10% | 16,410 |
| Aug 1, 2025 | 20.16 | 20.24 | 20.16 | 20.23 | 20.23 | 0.85% | 7,542 |
| Jul 31, 2025 | 20.08 | 20.09 | 20.05 | 20.06 | 20.06 | 0.05% | 10,200 |
| Jul 30, 2025 | 20.05 | 20.07 | 20.05 | 20.05 | 20.05 | -0.64% | 12,900 |
| Jul 29, 2025 | 20.13 | 20.18 | 20.11 | 20.18 | 20.11 | 0.35% | 13,800 |
| Jul 28, 2025 | 20.08 | 20.16 | 20.08 | 20.11 | 20.06 | -0.10% | 20,215 |
| Jul 25, 2025 | 20.07 | 20.16 | 20.07 | 20.13 | 20.07 | 0.00% | 20,810 |
| Jul 24, 2025 | 20.20 | 20.20 | 20.07 | 20.13 | 20.07 | -0.20% | 56,118 |
| Jul 23, 2025 | 20.14 | 20.21 | 20.09 | 20.17 | 20.10 | 0.00% | 28,943 |
| Jul 22, 2025 | 20.14 | 20.18 | 20.14 | 20.17 | 20.11 | 0.15% | 22,743 |