Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Strive Total Return Bond ETF (STXT)

19.94
-0.06
(-0.28%)
At close: April 9 at 3:43:16 PM EDT
19.94
-0.13
(-0.64%)
After hours: April 9 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202519.9321.3819.6119.9419.9421,900
Apr 8, 202520.0620.1220.0020.0020.0032,600
Apr 7, 202520.3720.4520.1320.1320.1350,800
Apr 4, 202520.2320.4220.2320.3320.3323,300
Apr 3, 202520.2620.3320.1820.3120.3113,800
Apr 2, 202520.2020.2020.1320.1720.1716,900
Apr 1, 202520.2020.2020.1620.1720.1723,300
Mar 31, 202520.1020.1320.0520.1120.1119,400
Mar 28, 2025 0.08 Dividend
Mar 28, 202520.0720.1120.0520.0920.0913,200
Mar 27, 202520.1020.1120.0620.0920.0111,500
Mar 26, 202520.1220.1520.0920.1120.0218,600
Mar 25, 202520.1820.1820.1420.1620.076,500
Mar 24, 202520.1220.1620.1220.1320.0429,700
Mar 21, 202520.2220.2220.1620.1820.106,600
Mar 20, 202520.2220.2420.1820.2220.1422,100
Mar 19, 202520.0320.1920.0320.1920.1015,600
Mar 18, 202520.1320.1520.1020.1320.0511,000
Mar 17, 202520.1220.1720.1020.1420.0631,300
Mar 14, 202520.0520.1420.0520.1020.0221,000
Mar 13, 202520.0220.1520.0220.1320.0532,600
Mar 12, 202520.1120.1120.0620.0820.0024,700
Mar 11, 202520.1020.1720.1020.1120.03131,500
Mar 10, 202520.1120.2020.1120.1420.0618,000
Mar 7, 202520.1820.2220.0920.1120.0320,600
Mar 6, 202520.0320.1520.0320.1420.0617,800
Mar 5, 202520.2020.2020.1320.1520.0610,600
Mar 4, 202520.2720.2820.1720.2020.1141,400
Mar 3, 202520.1520.2520.1520.2420.1683,300
Feb 28, 202520.2520.2520.1420.1920.1111,100
Feb 27, 2025 0.07 Dividend
Feb 27, 202520.1020.1520.0920.1520.0713,800
Feb 26, 202520.0820.2220.0820.2020.0413,900
Feb 25, 202520.0020.1720.0020.1620.0023,600
Feb 24, 202520.0220.1220.0220.0519.8924,500
Feb 21, 202519.9619.9919.9519.9919.839,400
Feb 20, 202519.9119.9419.8819.9319.7827,600
Feb 19, 202519.8619.9019.8619.8919.7319,300
Feb 18, 202519.9819.9819.8419.8819.7212,400
Feb 14, 202519.9119.9519.9019.9219.7715,900
Feb 13, 202519.9019.9019.8119.8419.6918,400
Feb 12, 202519.9019.9019.7219.7619.6114,400
Feb 11, 202519.8619.8819.8519.8619.7112,600
Feb 10, 202519.9219.9319.9019.9019.749,500
Feb 7, 202519.8919.9119.8819.9119.7512,500
Feb 6, 202519.9519.9719.9219.9719.8112,100
Feb 5, 202519.9119.9819.9119.9419.7927,100
Feb 4, 202519.8119.8719.8119.8619.7110,700
Feb 3, 202519.8919.8919.8119.8219.6720,600
Jan 31, 202519.8819.8819.8219.8319.6722,200
Jan 30, 2025 0.07 Dividend
Jan 30, 202519.8719.8819.8519.8619.715,500
Jan 29, 202519.9819.9819.8619.9019.6720,900
Jan 28, 202519.9019.9419.8719.9219.7035,400
Jan 27, 202519.9120.0219.8120.0219.8021,500
Jan 24, 202519.7719.8019.7119.7819.5615,600
Jan 23, 202519.6819.8019.6819.7719.559,600
Jan 22, 202519.8119.8119.7719.8019.5852,700
Jan 21, 202519.8119.8319.7919.8319.6112,800
Jan 17, 202519.7919.8419.7619.7819.5612,600
Jan 16, 202519.7219.7919.6219.7819.5643,700
Jan 15, 202519.5219.7119.5219.7119.4921,200
Jan 14, 202519.5219.5419.5119.5319.3118,700
Jan 13, 202519.5519.5619.5219.5419.3219,300
Jan 10, 202519.5519.6219.5519.6019.3815,100
Jan 8, 202519.6319.7119.6319.7019.487,000
Jan 7, 202519.7219.7419.6619.7019.4833,700
Jan 6, 202519.7619.7719.7119.7419.5215,900
Jan 3, 202519.8119.8119.7319.7419.526,800
Jan 2, 202519.8419.8419.7719.8119.5932,900
Dec 31, 202419.9219.9219.7819.8119.5911,900
Dec 30, 2024 0.11 Dividend
Dec 30, 202419.8119.8319.7819.8319.6112,400
Dec 27, 202419.8919.8919.8319.8419.5111,900
Dec 26, 202419.8019.8719.7919.8619.5317,500
Dec 24, 202419.8019.8519.8019.8519.524,000
Dec 23, 202419.8819.8819.8319.8519.5230,800
Dec 20, 202419.9419.9419.8719.9019.5715,400
Dec 19, 202419.8619.9019.8219.8419.5125,300
Dec 18, 202420.0920.0919.9019.9019.5748,100
Dec 17, 202420.0220.0820.0220.0519.7114,700
Dec 16, 202419.9720.0719.9720.0419.718,800
Dec 13, 202420.1020.1120.0220.0719.7312,300
Dec 12, 202420.1820.2320.1220.1519.8119,600
Dec 11, 202420.2020.2420.1720.1919.8511,600
Dec 10, 202420.2220.2320.2020.2319.8948,200
Dec 9, 202420.2320.2620.2320.2419.9021,500
Dec 6, 202420.2620.3020.2320.2819.9414,200
Dec 5, 202420.1920.2320.1920.2319.8911,100
Dec 4, 202420.0720.2420.0720.2419.9012,900
Dec 3, 202420.1920.2020.1620.1719.8323,000
Dec 2, 202420.1220.2120.1120.2119.8714,100
Nov 29, 202420.1820.1920.1620.1919.859,400
Nov 27, 2024 0.07 Dividend
Nov 27, 202420.1720.1720.0820.1419.8013,400
Nov 26, 202420.1520.1620.1020.1619.7516,500
Nov 25, 202420.0620.1620.0620.1619.7516,100
Nov 22, 202419.9820.0119.9520.0019.6051,400
Nov 21, 202420.0320.0319.9520.0019.5918,300
Nov 20, 202419.9820.0119.9719.9919.598,100
Nov 19, 202419.9220.0519.9220.0019.6017,600
Nov 18, 202419.9420.0019.9319.9919.596,500
Nov 15, 202419.9219.9719.9119.9519.555,600
Nov 14, 202419.9820.0119.9519.9619.5616,000
Nov 13, 202419.9720.0019.9319.9519.5536,600
Nov 12, 202420.0120.0319.9519.9819.5819,000
Nov 11, 202420.0720.1220.0320.0819.6851,800
Nov 8, 202420.0420.1520.0420.1219.7141,700
Nov 7, 202420.0020.0919.9920.0519.6427,100
Nov 6, 202419.9119.9719.9019.9519.5529,600
Nov 5, 202420.0220.0619.9820.0619.6514,500
Nov 4, 202420.0720.0720.0120.0619.6517,300
Nov 1, 202420.1020.1019.8819.9519.5563,500
Oct 31, 202419.9620.0819.9620.0619.6546,200
Oct 30, 2024 0.08 Dividend
Oct 30, 202420.1020.1220.0720.0919.6817,800
Oct 29, 202420.0920.2120.0920.1619.6762,700
Oct 28, 202420.2020.2020.1320.1719.6819,300
Oct 25, 202420.2620.2620.1820.2019.7130,300
Oct 24, 202420.2620.2620.2220.2519.7615,100
Oct 23, 202420.2020.2420.1920.2019.7126,400
Oct 22, 202420.2420.2620.2320.2519.7617,400
Oct 21, 202420.4520.4520.2620.2719.7851,900
Oct 18, 202420.4320.5720.3720.3919.8989,000
Oct 17, 202420.4420.6420.3620.3919.8967,600
Oct 16, 202420.5020.5820.4520.4819.9861,400
Oct 15, 202420.4520.5820.4120.4719.9782,500
Oct 14, 202420.3520.4020.3320.4019.9058,000
Oct 11, 202420.3520.3920.3520.3919.8911,600
Oct 10, 202420.3720.4120.3420.3819.8826,200
Oct 9, 202420.4220.4220.3720.4019.9042,600
Oct 8, 202420.4120.4320.3720.4219.9312,200
Oct 7, 202420.3920.4520.3920.4419.9418,400
Oct 4, 202420.6720.6720.5020.5020.0040,700
Oct 3, 202420.6520.7220.6520.6820.1815,900
Oct 2, 202420.7020.7620.6920.7520.2521,200
Oct 1, 202420.8220.8220.7620.7920.2810,500
Sep 30, 202420.9020.9020.7220.7820.2842,700
Sep 27, 2024 0.09 Dividend
Sep 27, 202420.7420.7720.7320.7620.268,000
Sep 26, 202420.8520.8520.7820.8220.2216,600
Sep 25, 202420.8620.8720.8420.8520.2536,000
Sep 24, 202420.9220.9420.8320.9120.3123,900
Sep 23, 202420.8520.9120.8220.9020.3019,000
Sep 20, 202420.9620.9620.8520.9020.3019,000
Sep 19, 202420.8320.9120.8320.9120.3127,500
Sep 18, 202420.9120.9620.8920.9320.3315,200
Sep 17, 202420.9520.9820.9420.9720.3714,000
Sep 16, 202420.9521.0020.9420.9920.3916,400
Sep 13, 202420.9120.9620.9120.9520.3517,400
Sep 12, 202420.9120.9220.8720.9120.3124,000
Sep 11, 202420.9520.9520.8820.9220.3215,600
Sep 10, 202420.8620.9320.8520.9320.3313,700
Sep 9, 202420.8720.8720.8120.8620.2620,800
Sep 6, 202420.7520.8620.7520.8320.2349,900
Sep 5, 202420.7620.8020.7520.8020.2082,300
Sep 4, 202420.7020.7620.6720.7520.1557,900
Sep 3, 202420.6220.7420.6120.6820.0930,400
Aug 30, 202420.7720.7720.5620.5819.9931,300
Aug 29, 2024 0.08 Dividend
Aug 29, 202420.6620.7720.6020.6420.0585,100
Aug 28, 202420.8820.8820.7120.7320.0629,600
Aug 27, 202420.7720.7720.6920.7420.0722,600
Aug 26, 202420.9120.9120.6720.7420.0723,400
Aug 23, 202420.6720.7520.6720.7320.0630,700
Aug 22, 202420.7320.7320.6020.6720.0018,900
Aug 21, 202420.5820.7520.5820.7320.0613,000
Aug 20, 202420.6320.6820.6320.6820.0110,200
Aug 19, 202420.5820.6520.5820.6419.9724,300
Aug 16, 202420.5520.6120.5520.6119.957,500
Aug 15, 202420.5320.5920.5220.5719.9116,600
Aug 14, 202420.6220.6820.6220.6820.0111,700
Aug 13, 202420.6020.6420.6020.6419.9710,700
Aug 12, 202420.5320.5820.5220.5719.9127,000
Aug 9, 202420.5120.5220.4920.5019.8414,400
Aug 8, 202420.6220.6220.4320.4819.8216,500
Aug 7, 202420.6420.6420.4920.5319.8716,500
Aug 6, 202420.6420.6420.5620.5819.9212,300
Aug 5, 202420.6820.9120.6320.7220.0533,300
Aug 2, 202420.5820.6920.5820.6820.0111,500
Aug 1, 202420.4020.4620.4020.4519.7912,900
Jul 31, 202420.2920.3320.2520.3319.686,700
Jul 30, 2024 0.09 Dividend
Jul 30, 202420.2220.2620.2120.2619.6115,000
Jul 29, 202420.3420.3420.3120.3219.5832,300
Jul 26, 202420.2820.2920.2720.2919.556,100
Jul 25, 202420.2220.2520.1820.2219.4834,800
Jul 24, 202420.2220.2520.1820.1919.457,300
Jul 23, 202420.2220.2420.2220.2219.4815,600
Jul 22, 202420.2320.2320.1720.2019.4679,600
Jul 19, 202420.2220.2220.2020.2119.472,800
Jul 18, 202420.2820.3520.2620.2719.5330,000
Jul 17, 202420.3420.3420.2520.3119.5726,600
Jul 16, 202420.2220.2920.2120.2919.5513,600
Jul 15, 202420.3420.3420.2020.2319.4940,700
Jul 12, 202420.2520.2820.2320.2819.5416,500
Jul 11, 202420.2420.2520.2220.2319.4910,500
Jul 10, 202420.1420.1420.0920.1319.3939,500
Jul 9, 202420.0920.1220.0620.1219.3817,400
Jul 8, 202420.0920.1320.0920.1219.3817,400
Jul 5, 202420.0420.1220.0420.1119.378,400
Jul 3, 202419.9120.0119.9120.0119.2810,200
Jul 2, 202419.8719.9119.8719.9119.1814,500
Jul 1, 202419.9019.9119.8319.8319.1016,700
Jun 28, 202420.0720.0719.9619.9819.254,400
Jun 27, 2024 0.08 Dividend
Jun 27, 202419.9820.0619.9820.0519.3211,600
Jun 26, 202420.1320.1820.0720.0719.2618,900
Jun 25, 202420.1720.1820.1320.1719.3620,200
Jun 24, 202420.1820.1820.1320.1719.3618,300
Jun 21, 202420.1320.1420.1020.1419.3375,400
Jun 20, 202420.1520.1520.1020.1519.349,200
Jun 18, 202420.1020.1820.1020.1819.369,400
Jun 17, 202420.0920.1120.0720.1019.2919,000
Jun 14, 202420.1820.1820.1520.1719.3666,300
Jun 13, 202420.1220.1920.1220.1719.365,700
Jun 12, 202420.0820.1420.0620.0619.2520,600
Jun 11, 202419.9019.9719.8819.9719.168,900
Jun 10, 202419.8419.8819.8319.8619.065,100
Jun 7, 202419.9719.9719.9119.9119.111,900
Jun 6, 202420.1320.1320.0520.0719.268,900
Jun 5, 202420.0320.0719.9920.0719.2620,900
Jun 4, 202419.9720.0119.9620.0119.204,700
Jun 3, 202419.8419.9119.8419.9119.119,000
May 31, 202419.7919.8319.7919.8219.025,500
May 30, 2024 0.10 Dividend
May 30, 202419.7019.7719.7019.7418.9416,500
May 29, 202419.7519.7819.7419.7818.894,800
May 28, 202419.8919.8919.8219.8218.936,800
May 24, 202419.9119.9319.9019.9319.031,100
May 23, 202419.9019.9219.8919.9119.017,500
May 22, 202419.9619.9919.9419.9819.076,200
May 21, 202419.9720.0119.9720.0119.117,100
May 20, 202419.9519.9619.9319.9519.052,900
May 17, 202420.0120.0119.9719.9719.073,800
May 16, 202420.0620.0620.0320.0419.146,100
May 15, 202420.0020.0520.0020.0519.155,700
May 14, 202419.9119.9419.9119.9319.031,800
May 13, 202419.8719.9019.8519.8818.9821,800
May 10, 202419.8519.8719.8519.8618.9614,200
May 9, 202419.8719.9219.8519.9119.0115,000
May 8, 202419.8819.8819.8619.8618.968,900
May 7, 202419.8819.9319.8719.8918.9924,900
May 6, 202419.8519.8719.8519.8718.976,900
May 3, 202419.8419.8519.7819.8418.9412,000
May 2, 202419.7019.7419.6619.7318.8432,400
May 1, 202419.5819.6719.5819.6518.7648,200
Apr 30, 202419.5819.6119.5719.5718.6920,700
Apr 29, 202419.6519.6819.6419.6518.7610,800
Apr 26, 2024 0.08 Dividend
Apr 26, 202419.5819.6019.5519.5918.7115,400
Apr 25, 202419.5019.6319.5019.6218.654,900
Apr 24, 202419.7319.7319.6719.7018.7311,100
Apr 23, 202419.6919.7719.6719.7418.7625,000
Apr 22, 202419.6719.7019.6719.6918.7327,700
Apr 19, 202419.6219.7019.6219.6918.7215,200
Apr 18, 202419.7219.7219.6519.6718.708,900
Apr 17, 202419.7519.7519.6419.7318.7618,800
Apr 16, 202419.6119.6419.5719.6218.6538,600
Apr 15, 202419.8019.8019.6519.6918.7220,900
Apr 12, 202419.8119.8419.7919.8118.8310,600
Apr 11, 202419.7619.7719.7019.7518.7840,800
Apr 10, 202419.8619.8719.7419.7618.7939,800

Related Tickers