NYSE · STXT

Strive Total Return Bond ETF

Financial Services · Asset Management - Bonds

$19.63

Up+$0.10 (+0.51%)

Updated Aug 25, 2026, 6:47 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

STXT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STXT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 24, 2026	$19.62	$19.64	$19.5801	$19.6344	19.28K
Aug 21, 2026	$19.595	$19.595	$19.57	$19.57	4.97K
Aug 20, 2026	$19.65	$19.68	$19.54	$19.5603	18.28K
Aug 19, 2026	$19.63	$19.63	$19.56	$19.6274	6.19K
Aug 18, 2026	$19.50	$19.55	$19.49	$19.54	29.34K
Aug 17, 2026	$19.52	$19.69	$19.51	$19.51	13.35K
Aug 14, 2026	$19.565	$19.58	$19.55	$19.56	9.06K
Aug 13, 2026	$19.595	$19.61	$19.56	$19.60	7.78K
Aug 12, 2026	$19.54	$19.67	$19.54	$19.555	19.55K
Aug 11, 2026	$19.5297	$19.54	$19.485	$19.485	6.32K
Aug 10, 2026	$19.49	$19.53	$19.49	$19.4938	9.11K
Aug 7, 2026	$19.53	$19.59	$19.53	$19.535	3.56K
Aug 6, 2026	$19.555	$19.60	$19.4201	$19.485	8.49K
Aug 5, 2026	$19.62	$19.62	$19.49	$19.49	9.01K
Aug 4, 2026	$19.44	$19.4902	$19.44	$19.4526	15.26K
Aug 3, 2026	$19.3594	$19.378	$19.348	$19.37	9.56K
Jul 31, 2026	$19.26	$19.385	$19.26	$19.3634	10.19K
Jul 30, 2026	$19.395	$19.44	$19.39	$19.39	20.03K
Jul 29, 2026	$19.37	$19.56	$19.37	$19.465	7.55K
Jul 28, 2026	$19.38	$19.53	$19.38	$19.525	13.73K
Jul 27, 2026	$19.44	$19.47	$19.4301	$19.465	8.77K