Strive Total Return Bond ETF (STXT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0987654320988 | 20.25 | 20.35 | 20.2 | 25485 | 20.26880388 | SP |
| 4 | 0.11 | 0.545634920635 | 20.16 | 20.35 | 19.83 | 22573 | 20.15222195 | SP |
| 12 | 0.73 | 3.73592630502 | 19.54 | 20.35 | 19.54 | 16117 | 20.01672389 | SP |
| 26 | 0.02 | 0.0987654320988 | 20.25 | 20.81 | 19.5 | 27247 | 20.08290332 | SP |
| 52 | 0.26 | 1.29935032484 | 20.01 | 20.96 | 19.145 | 22176 | 20.03207497 | SP |
| 156 | 0.26 | 1.29935032484 | 20.01 | 20.96 | 19.145 | 22176 | 20.03207497 | SP |
| 260 | 0.26 | 1.29935032484 | 20.01 | 20.96 | 19.145 | 22176 | 20.03207497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 20.27 | -0.04 | -0.20 | 20.28 | 20.35 | 20.26 | 29997 |
| 1721256000 | 20.31 | 0.02 | 0.10 | 20.34 | 20.34 | 20.25 | 26562 |
| 1721169600 | 20.29 | 0.06 | 0.30 | 20.23 | 20.29 | 20.21 | 13637 |
| 1721083200 | 20.2294 | -0.05 | -0.25 | 20.34 | 20.34 | 20.2 | 40710 |
| 1720824000 | 20.28 | 0.05 | 0.25 | 20.25 | 20.28 | 20.23 | 16519 |
| 1720737600 | 20.23 | 0.1 | 0.50 | 20.22 | 20.25 | 20.22 | 10495 |
| 1720651200 | 20.13 | 0.01 | 0.05 | 20.14 | 20.14 | 20.09 | 39461 |
| 1720564800 | 20.12 | 0 | 0.00 | 20.11 | 20.12 | 20.064 | 17381 |
| 1720478400 | 20.12 | 0.01 | 0.05 | 20.11 | 20.13 | 20.09 | 17357 |
| 1720219200 | 20.11 | 0.1 | 0.50 | 20.04 | 20.12 | 20.04 | 8437 |
| 1720040640 | 20.01 | 0.1 | 0.50 | 19.91 | 20.01 | 19.91 | 10198 |
| 1719960000 | 19.91 | 0.08 | 0.40 | 19.87 | 19.91 | 19.87 | 14459 |
| 1719873600 | 19.83 | -0.22 | -1.10 | 19.96 | 19.96 | 19.83 | 16705 |
| 1719614400 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1719528000 | 20.05 | -0.02 | -0.10 | 19.98 | 20.06 | 19.98 | 11649 |
| 1719441600 | 20.0697 | -0.1 | -0.50 | 20.13 | 20.18 | 20.0697 | 18854 |
| 1719355200 | 20.17 | 0 | 0.00 | 20.17 | 20.1797 | 20.13 | 20174 |
| 1719268800 | 20.17 | 0.03 | 0.15 | 20.18 | 20.18 | 20.13 | 18319 |
| 1719009600 | 20.14 | -0.01 | -0.04 | 20.16 | 20.16 | 20.1 | 75403 |
| 1718923200 | 20.149 | -0.03 | -0.15 | 20.15 | 20.15 | 20.1 | 9181 |
| 1718750400 | 20.18 | 0.07 | 0.37 | 20.1 | 20.18 | 20.1 | 9351 |
| 1718664000 | 20.1051 | -0.07 | -0.32 | 20.15 | 20.15 | 20.0701 | 19033 |
| 1718404800 | 20.1702 | 0 | 0.00 | 20.17 | 20.18 | 20.15 | 66346 |
| 1718318400 | 20.17 | 0.11 | 0.55 | 20.12 | 20.19 | 20.12 | 5749 |
| 1718232000 | 20.06 | 0.09 | 0.45 | 20.07 | 20.14 | 20.06 | 20628 |
| 1718145600 | 19.97 | 0.1 | 0.53 | 19.89 | 19.97 | 19.8753 | 8939 |
| 1718059200 | 19.8651 | -0.05 | -0.23 | 19.84 | 19.88 | 19.83 | 5062 |
| 1717800000 | 19.9101 | -0.17 | -0.85 | 19.97 | 19.97 | 19.9101 | 1883 |
| 1717713600 | 20.08 | 0.01 | 0.05 | 20.13 | 20.13 | 20.05 | 8881 |
| 1717627200 | 20.07 | 0.06 | 0.30 | 20.05 | 20.07 | 19.99 | 20943 |
| 1717540800 | 20.01 | 0.1 | 0.50 | 19.95 | 20.01 | 19.95 | 4730 |
| 1717454400 | 19.91 | 0.09 | 0.45 | 19.81 | 19.91 | 19.81 | 8952 |
| 1717195200 | 19.82 | 0.08 | 0.41 | 19.77 | 19.8299 | 19.77 | 5533 |
| 1717108800 | 19.74 | -0.04 | -0.20 | 19.68 | 19.77 | 19.68 | 16531 |
| 1717022400 | 19.78 | -0.04 | -0.20 | 19.75 | 19.78 | 19.735 | 4806 |
| 1716936000 | 19.82 | -0.11 | -0.55 | 19.92 | 19.92 | 19.82 | 6392 |
| 1716590400 | 19.93 | 0.02 | 0.10 | 19.89 | 19.93 | 19.89 | 1097 |
| 1716504000 | 19.91 | -0.07 | -0.33 | 19.98 | 19.98 | 19.89 | 7490 |
| 1716417600 | 19.975 | -0.04 | -0.17 | 19.99 | 19.99 | 19.94 | 6161 |
| 1716331200 | 20.01 | 0.06 | 0.28 | 19.98 | 20.01 | 19.97 | 7060 |
| 1716244800 | 19.955 | -0.02 | -0.08 | 19.98 | 19.98 | 19.93 | 2859 |
| 1715985600 | 19.9711 | -0.07 | -0.34 | 20.03 | 20.03 | 19.9711 | 3761 |
| 1715899200 | 20.04 | -0.01 | -0.06 | 20.07 | 20.07 | 20.03 | 6116 |
| 1715812800 | 20.0522 | 0.12 | 0.61 | 19.99 | 20.0522 | 19.99 | 5666 |
| 1715726400 | 19.93 | 0.05 | 0.26 | 19.91 | 19.94 | 19.905 | 1832 |
| 1715640000 | 19.879 | 0.02 | 0.10 | 19.87 | 19.9 | 19.85 | 21822 |
| 1715380800 | 19.86 | -0.05 | -0.25 | 19.9 | 19.9 | 19.846 | 14161 |
| 1715294400 | 19.91 | 0.05 | 0.25 | 19.87 | 19.92 | 19.85 | 15041 |
| 1715208000 | 19.86 | -0.03 | -0.15 | 19.89 | 19.89 | 19.86 | 8875 |
| 1715121600 | 19.89 | 0.02 | 0.10 | 19.91 | 19.93 | 19.867 | 24869 |
| 1715035200 | 19.87 | 0.03 | 0.15 | 19.87 | 19.87 | 19.85 | 6937 |
| 1714776000 | 19.84 | 0.11 | 0.56 | 19.8 | 19.8499 | 19.78 | 11960 |
| 1714689600 | 19.73 | 0.08 | 0.41 | 19.7 | 19.74 | 19.66 | 32441 |
| 1714603200 | 19.6495 | 0.08 | 0.41 | 19.58 | 19.67 | 19.58 | 48224 |
| 1714516800 | 19.57 | -0.08 | -0.40 | 19.62 | 19.62 | 19.565 | 20744 |
| 1714430400 | 19.649 | 0.06 | 0.30 | 19.65 | 19.68 | 19.64 | 10823 |
| 1714171200 | 19.59 | -0.03 | -0.15 | 19.54 | 19.6 | 19.54 | 15367 |
| 1714084800 | 19.6202 | -0.08 | -0.39 | 19.5 | 19.63 | 19.5 | 4945 |
| 1713998400 | 19.6976 | -0.04 | -0.19 | 19.7 | 19.73 | 19.674 | 11146 |
| 1713912000 | 19.7345 | 0.04 | 0.20 | 19.7 | 19.77 | 19.67 | 24958 |
| 1713825600 | 19.6946 | 0 | 0.02 | 19.6 | 19.7 | 19.6 | 27713 |
| 1713566400 | 19.69 | 0.02 | 0.10 | 19.62 | 19.7 | 19.62 | 15156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
