Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Strive Total Return Bond ETF | STXT | NYSE | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 0.10% | 19.93 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.89 | 19.89 | 19.93 | 19.93 | 19.91 |
STXT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.03 | 20.03 | 19.89 | 19.96 | 5,466 | -0.10 | -0.50% |
| 1 Month | 19.54 | 20.07 | 19.54 | 19.79 | 13,610 | 0.39 | 2.00% |
| 3 Months | 20.00 | 20.31 | 19.50 | 20.00 | 24,986 | -0.07 | -0.35% |
| 6 Months | 19.75 | 20.81 | 19.50 | 20.11 | 26,021 | 0.18 | 0.91% |
| 1 Year | 20.01 | 20.96 | 19.145 | 20.02 | 23,020 | -0.08 | -0.40% |
| 3 Years | 20.01 | 20.96 | 19.145 | 20.02 | 23,020 | -0.08 | -0.40% |
| 5 Years | 20.01 | 20.96 | 19.145 | 20.02 | 23,020 | -0.08 | -0.40% |
STXT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.93 | 0.02 | 0.10% | 19.89 | 19.93 | 19.89 | 1,097 |
| May 23 2024 | 19.91 | -0.07 | -0.33% | 19.98 | 19.98 | 19.89 | 7,490 |
| May 22 2024 | 19.975 | -0.04 | -0.17% | 19.99 | 19.99 | 19.94 | 6,161 |
| May 21 2024 | 20.01 | 0.06 | 0.28% | 19.98 | 20.01 | 19.97 | 7,060 |
| May 20 2024 | 19.955 | -0.02 | -0.08% | 19.98 | 19.98 | 19.93 | 2,859 |
| May 17 2024 | 19.9711 | -0.07 | -0.34% | 20.03 | 20.03 | 19.9711 | 3,761 |
| May 16 2024 | 20.04 | -0.01 | -0.06% | 20.07 | 20.07 | 20.03 | 6,116 |
| May 15 2024 | 20.0522 | 0.12 | 0.61% | 19.99 | 20.0522 | 19.99 | 5,666 |
| May 14 2024 | 19.93 | 0.05 | 0.26% | 19.91 | 19.94 | 19.905 | 1,832 |
| May 13 2024 | 19.879 | 0.02 | 0.10% | 19.87 | 19.90 | 19.85 | 21,822 |
| May 10 2024 | 19.86 | -0.05 | -0.25% | 19.90 | 19.90 | 19.846 | 14,161 |
| May 09 2024 | 19.91 | 0.05 | 0.25% | 19.87 | 19.92 | 19.85 | 15,041 |
| May 08 2024 | 19.86 | -0.03 | -0.15% | 19.89 | 19.89 | 19.86 | 8,875 |
| May 07 2024 | 19.89 | 0.02 | 0.10% | 19.91 | 19.93 | 19.867 | 24,869 |
| May 06 2024 | 19.87 | 0.03 | 0.15% | 19.87 | 19.87 | 19.85 | 6,937 |
| May 03 2024 | 19.84 | 0.11 | 0.56% | 19.80 | 19.8499 | 19.78 | 11,960 |
| May 02 2024 | 19.73 | 0.08 | 0.41% | 19.70 | 19.74 | 19.66 | 32,441 |
| May 01 2024 | 19.6495 | 0.08 | 0.41% | 19.58 | 19.67 | 19.58 | 48,224 |
| Apr 30 2024 | 19.57 | -0.08 | -0.40% | 19.62 | 19.62 | 19.565 | 20,744 |
| Apr 29 2024 | 19.649 | 0.06 | 0.30% | 19.65 | 19.68 | 19.64 | 10,823 |
