Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free STXT Stock Alerts
$19.59
+0.05 (+0.26%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldings

Strive Total Return Bond ETF Stock Price Performance

5 Day
Performance
-0.71%
1 Month
Performance
-2.92%
3 Month
Performance
-3.26%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

STXT Stock Chart for Sunday, April, 28, 2024

STXT Chart by TradingView

Strive Total Return Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/16/2024$20.09$20.06
-0.15%		$20.06$19.9824,194 shs$0.00
02/15/2024$20.00$20.09
+0.45%		$20.11$20.0725,980 shs$0.00
02/14/2024$20.00$20.00$20.04$19.9346,979 shs$0.00
02/13/2024$20.22$20.00
-1.09%		$20.08$19.94179,650 shs$0.00
02/12/2024$20.24$20.22
-0.10%		$20.23$20.1463,216 shs$0.00
02/09/2024$20.21$20.24
+0.15%		$20.24$20.1782,574 shs$0.00
02/08/2024$20.26$20.21
-0.25%		$20.23$20.2025,470 shs$0.00
02/07/2024$20.29$20.26
-0.15%		$20.33$20.2342,565 shs$0.00
02/06/2024$20.24$20.29
+0.25%		$20.81$20.15139,911 shs$0.00
02/05/2024$20.38$20.24
-0.68%		$20.35$20.2321,045 shs$0.00
02/02/2024$20.53$20.38
-0.73%		$20.42$20.3416,844 shs$0.00
02/01/2024$20.39$20.53
+0.69%		$20.56$20.4417,734 shs$0.00
01/31/2024$20.26$20.39
+0.64%		$20.41$20.3727,637 shs$0.00
01/30/2024$20.29$20.26
-0.15%		$20.31$20.2256,902 shs$0.00
01/29/2024$20.25$20.29
+0.20%		$20.29$20.2218,624 shs$0.00

Related Companies:
This page (NYSEARCA:STXT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets