NYSE · STXT

Strive Total Return Bond ETF

Financial Services · Asset Management - Bonds

$19.34

Up+$0.01 (+0.05%)

Updated Nov 5, 2026, 12:28 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · STXT

STXT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

STXT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$19.20	$19.34	$19.20	$19.34	33.31K
Nov 2, 2026	$19.21	$19.34	$19.21	$19.2791	12.79K
Oct 30, 2026	$19.28	$19.28	$19.25	$19.27	22.25K
Oct 29, 2026	$19.235	$19.2499	$19.23	$19.2368	4.29K
Oct 28, 2026	$19.16	$19.20	$19.155	$19.1782	4.7K
Oct 27, 2026	$19.25	$19.2998	$19.25	$19.285	26.73K
Oct 26, 2026	$19.25	$19.31	$19.25	$19.26	7.1K
Oct 23, 2026	$19.27	$19.309	$19.248	$19.2751	6.12K
Oct 22, 2026	$19.28	$19.30	$19.17	$19.25	17.95K
Oct 21, 2026	$19.16	$19.17	$19.1086	$19.16	11.59K
Oct 20, 2026	$19.27	$19.27	$19.07	$19.12	12.05K
Oct 19, 2026	$19.18	$19.18	$19.07	$19.09	15.53K
Oct 16, 2026	$19.24	$19.3068	$19.11	$19.14	9.49K
Oct 15, 2026	$19.12	$19.19	$19.10	$19.16	13.07K
Oct 14, 2026	$19.06	$19.06	$18.9809	$19.04	9.09K
Oct 13, 2026	$19.065	$19.07	$19.0409	$19.07	13.27K
Oct 12, 2026	$19.00	$19.12	$19.00	$19.03	9.13K
Oct 9, 2026	$19.0349	$19.07	$19.005	$19.07	12.72K
Oct 8, 2026	$19.015	$19.02	$18.91	$19.00	15.54K
Oct 7, 2026	$18.94	$19.0241	$18.92	$18.978	17.52K