NYSE · STXT

Strive Total Return Bond ETF

Financial Services · Asset Management - Bonds

$19.23

Down-$0.05 (-0.26%)

Updated Sep 19, 2026, 1:24 PM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

STXT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STXT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$19.295	$19.42	$19.22	$19.23	30.74K
Sep 17, 2026	$19.19	$19.30	$19.19	$19.30	72.61K
Sep 16, 2026	$19.30	$19.30	$19.21	$19.255	3.25K
Sep 15, 2026	$19.2486	$19.28	$19.2486	$19.26	3.11K
Sep 14, 2026	$19.34	$19.34	$19.26	$19.31	23.86K
Sep 11, 2026	$19.44	$19.44	$19.29	$19.32	3.16K
Sep 10, 2026	$19.38	$19.40	$19.36	$19.36	7.05K
Sep 9, 2026	$19.49	$19.57	$19.45	$19.45	44.16K
Sep 8, 2026	$19.58	$19.58	$19.5519	$19.575	12.77K
Sep 4, 2026	$19.59	$19.72	$19.511	$19.59	14.93K
Sep 3, 2026	$19.50	$19.57	$19.50	$19.54	20.75K
Sep 2, 2026	$19.47	$19.47	$19.4205	$19.45	27.34K
Sep 1, 2026	$19.57	$19.57	$19.4274	$19.52	32.05K
Aug 31, 2026	$19.47	$19.56	$19.45	$19.53	36.11K
Aug 28, 2026	$19.74	$19.74	$19.5599	$19.56	14.08K
Aug 27, 2026	$19.64	$19.65	$19.59	$19.59	22.32K
Aug 26, 2026	$19.71	$19.74	$19.67	$19.72	22.99K
Aug 25, 2026	$19.685	$19.74	$19.68	$19.7086	27.12K
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