MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STXT — Strive Total Return Bond ETF
NYSEStrive Total Return Bond ETF
$18.98
+0.05(+0.25%)
- O
- 18.94
- H
- 19.02
- L
- 18.92
- V
- 17.52K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.98
Period Return-5.54%
Period High$20.67
Period Low$18.91
Avg Daily Volume22.7K
Total Trading Days365
STXT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.94 | $19.02 | $18.92 | $18.98 | +$0.05 | +0.25% | 17,521 | $18.95 | $18.92 $19.02 |
| Oct 6, 2026 | $18.99 | $19.03 | $18.93 | $18.93 | $-0.06 | -0.29% | 10,259 | $19.01 | $18.93 $19.03 |
| Oct 5, 2026 | $18.96 | $18.99 | $18.91 | $18.99 | +$0.00 | +0.00% | 26,508 | $18.94 | $18.91 $18.99 |
| Oct 2, 2026 | $19.06 | $19.06 | $18.96 | $18.99 | $-0.01 | -0.05% | 13,633 | $19.00 | $18.96 $19.06 |
| Oct 1, 2026 | $18.96 | $19.06 | $18.95 | $19.00 | +$0.05 | +0.24% | 20,358 | $19.00 | $18.95 $19.06 |
| Sep 30, 2026 | $19.03 | $19.03 | $18.93 | $18.95 | $-0.03 | -0.13% | 23,787 | $18.96 | $18.93 $19.03 |
| Sep 29, 2026 | $18.98 | $18.99 | $18.95 | $18.98 | $-0.03 | -0.13% | 3,134 | $18.97 | $18.95 $18.99 |
| Sep 28, 2026 | $19.02 | $19.08 | $18.97 | $19.00 | $-0.14 | -0.73% | 13,399 | $19.00 | $18.97 $19.08 |
| Sep 25, 2026 | $19.03 | $19.20 | $19.03 | $19.14 | +$0.02 | +0.11% | 20,102 | $19.10 | $19.03 $19.20 |
| Sep 24, 2026 | $19.18 | $19.18 | $19.12 | $19.12 | $-0.13 | -0.68% | 12,261 | $19.15 | $19.12 $19.18 |
| Sep 23, 2026 | $19.41 | $19.41 | $19.21 | $19.25 | $-0.15 | -0.75% | 32,361 | $19.25 | $19.21 $19.41 |
| Sep 22, 2026 | $19.44 | $19.44 | $19.36 | $19.40 | $-0.04 | -0.18% | 9,049 | $19.39 | $19.36 $19.44 |
| Sep 21, 2026 | $19.33 | $19.48 | $19.33 | $19.43 | +$0.20 | +1.04% | 37,938 | $19.39 | $19.33 $19.48 |
| Sep 18, 2026 | $19.30 | $19.42 | $19.22 | $19.23 | $-0.07 | -0.36% | 30,743 | $19.27 | $19.22 $19.42 |
| Sep 17, 2026 | $19.19 | $19.30 | $19.19 | $19.30 | +$0.05 | +0.23% | 72,613 | $19.25 | $19.19 $19.30 |
| Sep 16, 2026 | $19.30 | $19.30 | $19.21 | $19.26 | $-0.01 | -0.03% | 3,251 | $19.25 | $19.21 $19.30 |
| Sep 15, 2026 | $19.25 | $19.28 | $19.25 | $19.26 | $-0.05 | -0.26% | 3,113 | $19.26 | $19.25 $19.28 |
| Sep 14, 2026 | $19.34 | $19.34 | $19.26 | $19.31 | $-0.01 | -0.05% | 23,864 | $19.31 | $19.26 $19.34 |
| Sep 11, 2026 | $19.44 | $19.44 | $19.29 | $19.32 | $-0.04 | -0.21% | 3,162 | $19.31 | $19.29 $19.44 |
| Sep 10, 2026 | $19.38 | $19.40 | $19.36 | $19.36 | $-0.09 | -0.46% | 7,050 | $19.39 | $19.36 $19.40 |
| Sep 9, 2026 | $19.49 | $19.57 | $19.45 | $19.45 | $-0.13 | -0.64% | 44,160 | $19.50 | $19.45 $19.57 |
| Sep 8, 2026 | $19.58 | $19.58 | $19.55 | $19.58 | $-0.02 | -0.08% | 12,768 | $19.57 | $19.55 $19.58 |
| Sep 4, 2026 | $19.59 | $19.72 | $19.51 | $19.59 | +$0.05 | +0.26% | 14,926 | $19.58 | $19.51 $19.72 |
| Sep 3, 2026 | $19.50 | $19.57 | $19.50 | $19.54 | +$0.09 | +0.46% | 20,751 | $19.55 | $19.50 $19.57 |
| Sep 2, 2026 | $19.47 | $19.47 | $19.42 | $19.45 | $-0.07 | -0.36% | 27,336 | $19.45 | $19.42 $19.47 |
| Sep 1, 2026 | $19.57 | $19.57 | $19.43 | $19.52 | $-0.01 | -0.05% | 32,051 | $19.47 | $19.43 $19.57 |
| Aug 31, 2026 | $19.47 | $19.56 | $19.45 | $19.53 | $-0.03 | -0.15% | 36,106 | $19.49 | $19.45 $19.56 |
| Aug 28, 2026 | $19.74 | $19.74 | $19.56 | $19.56 | $-0.03 | -0.15% | 14,083 | $19.61 | $19.56 $19.74 |
| Aug 27, 2026 | $19.64 | $19.65 | $19.59 | $19.59 | $-0.13 | -0.66% | 22,322 | $19.62 | $19.59 $19.65 |
| Aug 26, 2026 | $19.71 | $19.74 | $19.67 | $19.72 | +$0.01 | +0.06% | 22,986 | $19.70 | $19.67 $19.74 |