Stock listing
NYSE:STXT Strive Total Return Bond ETF Stock
Follow Strive Total Return Bond ETF into a list and get an email when it puts out news.
Share price · NYSE:STXT
$19.27 USD +0.03 (+0.2%)
Close on Oct 30, 2026
- Day range
- $19.25 – $19.28 USDOct 30, 2026
- Volume
- 22,246 sharesOct 30, 2026
- 52-week range
- $18.91 – $20.40 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $318,708 USDMedian day 13,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:STXT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.27 | +0.033 | +0.2% | $19.28 | $19.28 | $19.25 | 22,246 | |
| $19.24 | +0.059 | +0.3% | $19.24 | $19.25 | $19.23 | 4,291 | |
| $19.18 | -0.107 | -0.6% | $19.16 | $19.20 | $19.16 | 4,700 | |
| $19.29 | +0.025 | +0.1% | $19.25 | $19.30 | $19.25 | 26,733 | |
| $19.26 | -0.015 | -0.1% | $19.25 | $19.31 | $19.25 | 7,099 | |
| $19.28 | +0.025 | +0.1% | $19.27 | $19.31 | $19.25 | 6,100 | |
| $19.25 | +0.09 | +0.5% | $19.28 | $19.30 | $19.17 | 17,900 | |
| $19.16 | +0.04 | +0.2% | $19.16 | $19.17 | $19.11 | 11,600 | |
| $19.12 | +0.03 | +0.2% | $19.27 | $19.27 | $19.07 | 12,000 | |
| $19.09 | -0.05 | -0.3% | $19.18 | $19.18 | $19.07 | 15,500 | |
| $19.14 | -0.02 | -0.1% | $19.24 | $19.31 | $19.11 | 9,500 | |
| $19.16 | +0.12 | +0.6% | $19.12 | $19.19 | $19.10 | 13,100 | |
| $19.04 | -0.03 | -0.2% | $19.06 | $19.06 | $18.98 | 9,100 | |
| $19.07 | +0.04 | +0.2% | $19.07 | $19.07 | $19.04 | 13,274 | |
| $19.03 | -0.04 | -0.2% | $19.00 | $19.12 | $19.00 | 9,132 | |
| $19.07 | +0.07 | +0.4% | $19.04 | $19.07 | $19.01 | 12,700 | |
| $19.00 | +0.022 | +0.1% | $19.02 | $19.02 | $18.91 | 15,500 | |
| $18.98 | +0.048 | +0.3% | $18.94 | $19.02 | $18.92 | 17,500 | |
| $18.93 | -0.055 | -0.3% | $18.99 | $19.03 | $18.93 | 10,300 | |
| $18.99 | 0.00 | 0.0% | $18.96 | $18.99 | $18.91 | 26,500 | |
| $18.99 | -0.01 | -0.1% | $19.06 | $19.06 | $18.96 | 13,600 | |
| $19.00 | +0.045 | +0.2% | $18.96 | $19.06 | $18.95 | 20,400 | |
| $18.95 | -0.025 | -0.1% | $19.03 | $19.03 | $18.93 | 23,800 | |
| $18.98 | -0.025 | -0.1% | $18.98 | $18.99 | $18.95 | 3,100 | |
| $19.00 | -0.14 | -0.7% | $19.02 | $19.08 | $18.97 | 13,400 | |
| $19.14 | +0.021 | +0.1% | $19.03 | $19.20 | $19.03 | 20,100 | |
| $19.12 | -0.131 | -0.7% | $19.18 | $19.18 | $19.12 | 12,300 | |
| $19.25 | -0.145 | -0.7% | $19.41 | $19.41 | $19.21 | 32,400 | |
| $19.40 | -0.035 | -0.2% | $19.44 | $19.44 | $19.36 | 9,000 | |
| $19.43 | +0.20 | +1.0% | $19.33 | $19.48 | $19.33 | 37,900 | |
| $19.23 | -0.07 | -0.4% | $19.30 | $19.42 | $19.22 | 30,700 | |
| $19.30 | +0.045 | +0.2% | $19.19 | $19.30 | $19.19 | 72,600 | |
| $19.26 | -0.005 | 0.0% | $19.30 | $19.30 | $19.21 | 3,200 | |
| $19.26 | -0.05 | -0.3% | $19.25 | $19.28 | $19.25 | 3,100 | |
| $19.31 | -0.01 | -0.1% | $19.34 | $19.34 | $19.26 | 23,900 | |
| $19.32 | -0.04 | -0.2% | $19.44 | $19.44 | $19.29 | 3,200 | |
| $19.36 | -0.09 | -0.5% | $19.38 | $19.40 | $19.36 | 7,000 | |
| $19.45 | -0.125 | -0.6% | $19.49 | $19.57 | $19.45 | 44,200 | |
| $19.58 | -0.015 | -0.1% | $19.58 | $19.58 | $19.55 | 12,800 | |
| $19.59 | +0.05 | +0.3% | $19.59 | $19.72 | $19.51 | 14,900 | |
| $19.54 | +0.09 | +0.5% | $19.50 | $19.57 | $19.50 | 20,700 | |
| $19.45 | -0.07 | -0.4% | $19.47 | $19.47 | $19.42 | 27,300 | |
| $19.52 | -0.01 | -0.1% | $19.57 | $19.57 | $19.43 | 32,000 | |
| $19.53 | -0.03 | -0.2% | $19.47 | $19.56 | $19.45 | 36,100 | |
| $19.56 | -0.03 | -0.2% | $19.74 | $19.74 | $19.56 | 14,100 | |
| $19.59 | -0.13 | -0.7% | $19.64 | $19.65 | $19.59 | 22,300 | |
| $19.72 | +0.011 | +0.1% | $19.71 | $19.74 | $19.67 | 23,000 | |
| $19.71 | +0.075 | +0.4% | $19.69 | $19.74 | $19.68 | 27,100 | |
| $19.63 | +0.064 | +0.3% | $19.62 | $19.64 | $19.58 | 19,300 | |
| $19.57 | +0.01 | +0.1% | $19.60 | $19.60 | $19.57 | 5,000 | |
| $19.56 | -0.067 | -0.3% | $19.65 | $19.68 | $19.54 | 18,300 | |
| $19.63 | +0.087 | +0.4% | $19.63 | $19.63 | $19.56 | 6,200 | |
| $19.54 | +0.03 | +0.2% | $19.50 | $19.55 | $19.49 | 29,300 | |
| $19.51 | -0.05 | -0.3% | $19.52 | $19.69 | $19.51 | 13,400 | |
| $19.56 | -0.04 | -0.2% | $19.57 | $19.58 | $19.55 | 9,100 | |
| $19.60 | +0.045 | +0.2% | $19.60 | $19.61 | $19.56 | 7,800 | |
| $19.56 | +0.07 | +0.4% | $19.54 | $19.67 | $19.54 | 19,600 | |
| $19.49 | -0.009 | 0.0% | $19.53 | $19.54 | $19.49 | 6,300 | |
| $19.49 | -0.041 | -0.2% | $19.49 | $19.53 | $19.49 | 9,100 | |
| $19.54 | +0.05 | +0.3% | $19.53 | $19.59 | $19.53 | 3,600 | |
| $19.49 | -0.005 | 0.0% | $19.56 | $19.60 | $19.42 | 8,500 | |
| $19.49 | +0.037 | +0.2% | $19.62 | $19.62 | $19.49 | 9,000 | |
| $19.45 | +0.083 | +0.4% | $19.44 | $19.49 | $19.44 | 15,300 | |
| $19.37 | +0.007 | 0.0% | $19.36 | $19.38 | $19.35 | 8,700 | |
| $19.36 | -0.027 | -0.1% | $19.26 | $19.39 | $19.26 | 10,200 | |
| $19.39 | -0.075 | -0.4% | $19.40 | $19.44 | $19.39 | 20,000 |
- Ticker
- NYSE:STXT
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
Strive Total Return Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Strive Total Return Bond ETF.