Free Trial

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

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free STXT Stock Alerts
$19.97
-0.07 (-0.35%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldings

Strive Total Return Bond ETF Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
+1.43%
3 Month
Performance
-0.44%
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

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

STXT Stock Chart for Sunday, May, 19, 2024

STXT Chart by TradingView

Strive Total Return Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.04$19.97
-0.35%		$20.01$19.973,761 shs$93.26 million
05/16/2024$20.05$20.04
-0.05%		$20.06$20.036,116 shs$93.59 million
05/15/2024$19.93$20.05
+0.60%		$20.05$20.005,666 shs$93.63 million
05/14/2024$19.88$19.93
+0.25%		$19.94$19.911,832 shs$93.07 million
05/13/2024$19.86$19.88
+0.10%		$19.90$19.8521,822 shs$92.84 million
05/10/2024$19.91$19.86
-0.25%		$19.87$19.8514,161 shs$90.36 million
05/09/2024$19.86$19.91
+0.25%		$19.92$19.8515,041 shs$90.59 million
05/08/2024$19.89$19.86
-0.15%		$19.88$19.868,875 shs$90.36 million
05/07/2024$19.87$19.89
+0.10%		$19.93$19.8724,869 shs$90.50 million
05/06/2024$19.84$19.87
+0.15%		$19.87$19.856,937 shs$90.41 million
05/03/2024$19.73$19.84
+0.56%		$19.85$19.7811,960 shs$90.27 million
05/02/2024$19.66$19.73
+0.36%		$19.74$19.6632,441 shs$89.77 million
05/01/2024$19.57$19.66
+0.46%		$19.66$19.5948,224 shs$89.45 million
04/30/2024$19.65$19.57
-0.40%		$19.61$19.5720,742 shs$89.04 million
04/29/2024$19.59$19.65
+0.30%		$19.68$19.6410,821 shs$89.40 million
04/26/2024$19.62$19.59
-0.15%		$19.60$19.5515,367 shs$89.13 million
04/25/2024$19.70$19.62
-0.41%		$19.63$19.504,945 shs$89.27 million
04/24/2024$19.73$19.70
-0.15%		$19.73$19.6711,146 shs$89.64 million
04/23/2024$19.69$19.73
+0.20%		$19.77$19.6724,958 shs$0.00
04/22/2024$19.69$19.69$19.70$19.6727,713 shs$0.00
04/19/2024$19.67$19.69
+0.10%		$19.70$19.6215,156 shs$0.00
04/18/2024$19.73$19.67
-0.30%		$19.72$19.658,923 shs$0.00
04/17/2024$19.62$19.73
+0.56%		$19.75$19.6418,785 shs$0.00
04/16/2024$19.69$19.62
-0.36%		$19.64$19.5738,587 shs$0.00
04/15/2024$19.81$19.69
-0.60%		$19.80$19.6520,911 shs$0.00
04/12/2024$19.75$19.81
+0.30%		$19.84$19.7910,597 shs$0.00
04/11/2024$19.76$19.75
-0.05%		$19.77$19.7040,842 shs$0.00
04/10/2024$20.03$19.76
-1.36%		$19.87$19.7439,766 shs$0.00
04/09/2024$19.96$20.03
+0.36%		$20.04$19.9822,826 shs$0.00
04/08/2024$20.00$19.96
-0.18%		$19.98$19.9326,523 shs$0.00
04/05/2024$20.08$20.00
-0.42%		$20.03$19.9917,871 shs$0.00
04/04/2024$20.02$20.08
+0.30%		$20.08$20.019,278 shs$0.00
04/03/2024$20.01$20.02
+0.05%		$20.02$19.9621,667 shs$0.00
04/02/2024$20.03$20.01
-0.10%		$20.01$19.9020,568 shs$0.00
04/01/2024$20.18$20.03
-0.74%		$20.14$20.0116,750 shs$0.00
03/29/2024$20.18$20.18
-0.01%		$20.19$20.1523,361 shs$0.00
03/28/2024$20.19$20.18
-0.05%		$20.19$20.1523,361 shs$0.00
03/27/2024$20.13$20.19
+0.30%		$20.19$20.1237,744 shs$0.00
03/26/2024$20.19$20.13
-0.29%		$20.19$20.0821,578 shs$0.00
03/25/2024$20.20$20.19
-0.05%		$20.20$20.1619,039 shs$0.00
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$20.14$20.20
+0.30%		$20.22$20.1733,296 shs$0.00
03/21/2024$20.12$20.14
+0.12%		$20.16$20.1228,328 shs$0.00
03/20/2024$20.07$20.12
+0.22%		$20.12$20.07264,937 shs$0.00
03/19/2024$20.03$20.07
+0.20%		$20.07$20.0522,397 shs$0.00
03/18/2024$20.05$20.03
-0.10%		$20.04$20.0126,849 shs$0.00
03/15/2024$20.13$20.05
-0.40%		$20.15$20.0433,940 shs$0.00
03/14/2024$20.20$20.13
-0.35%		$20.15$20.0921,830 shs$0.00
03/13/2024$20.23$20.20
-0.12%		$20.22$20.196,159 shs$0.00
03/12/2024$20.29$20.23
-0.32%		$20.26$20.2120,648 shs$0.00
03/11/2024$20.28$20.29
+0.05%		$20.31$20.2620,629 shs$0.00
03/08/2024$20.25$20.28
+0.15%		$20.31$20.28105,576 shs$0.00
03/07/2024$20.22$20.25
+0.15%		$20.27$20.2243,920 shs$0.00
03/06/2024$20.16$20.22
+0.30%		$20.23$20.1713,690 shs$0.00
03/05/2024$20.12$20.16
+0.20%		$20.19$20.1325,912 shs$0.00
03/04/2024$20.13$20.12
-0.07%		$20.17$20.0725,931 shs$0.00
03/01/2024$20.00$20.13
+0.65%		$20.14$20.008,048 shs$0.00
02/29/2024$20.01$20.00
-0.05%		$20.07$20.0027,237 shs$0.00
02/28/2024$20.00$20.01
+0.05%		$20.01$19.9517,610 shs$0.00
02/27/2024$20.08$20.00
-0.40%		$20.01$19.9648,616 shs$0.00
02/26/2024$20.13$20.08
-0.25%		$20.18$20.0536,499 shs$0.00
02/23/2024$20.00$20.13
+0.65%		$20.13$20.0352,738 shs$0.00
02/22/2024$20.02$20.00
-0.10%		$20.02$19.9934,057 shs$0.00
02/21/2024$20.06$20.02
-0.20%		$20.07$19.9937,490 shs$0.00
02/20/2024$20.06$20.06$20.10$20.0028,957 shs$0.00
02/19/2024$20.06$20.06$20.06$19.9824,100 shs$0.00

Related Companies:
This page (NYSEARCA:STXT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders