Canada markets closed

Strive Total Return Bond ETF (STXT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.91-0.16 (-0.80%)
At close: 02:10PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202419.9719.9319.9119.9119.911,883
Jun 06, 202420.1320.1320.0520.0720.078,900
Jun 05, 202420.0320.0719.9920.0720.0720,900
Jun 04, 202419.9720.0119.9620.0120.014,700
Jun 03, 202419.8419.9119.8419.9119.919,000
May 31, 202419.7919.8319.7919.8219.825,500
May 30, 202419.7019.7719.7019.7419.7416,500
May 30, 20240.098 Dividend
May 29, 202419.7519.7819.7419.7819.684,800
May 28, 202419.8919.8919.8219.8219.726,800
May 24, 202419.9119.9319.9019.9319.831,100
May 23, 202419.9019.9219.8919.9119.817,500
May 22, 202419.9619.9919.9419.9819.886,200
May 21, 202419.9720.0119.9720.0119.917,100
May 20, 202419.9519.9619.9319.9519.862,900
May 17, 202420.0120.0119.9719.9719.873,800
May 16, 202420.0620.0620.0320.0419.946,100
May 15, 202420.0020.0520.0020.0519.955,700
May 14, 202419.9119.9419.9119.9319.831,800
May 13, 202419.8719.9019.8519.8819.7821,800
May 10, 202419.8519.8719.8519.8619.7614,200
May 09, 202419.8719.9219.8519.9119.8115,000
May 08, 202419.8819.8819.8619.8619.768,900
May 07, 202419.8819.9319.8719.8919.7924,900
May 06, 202419.8519.8719.8519.8719.776,900
May 03, 202419.8419.8519.7819.8419.7412,000
May 02, 202419.7019.7419.6619.7319.6332,400
May 01, 202419.5819.6719.5819.6519.5548,200
Apr 30, 202419.5819.6119.5719.5719.4720,700
Apr 29, 202419.6519.6819.6419.6519.5510,800
Apr 26, 202419.5819.6019.5519.5919.4915,400
Apr 26, 20240.084 Dividend
Apr 25, 202419.5019.6319.5019.6219.444,900
Apr 24, 202419.7319.7319.6719.7019.5211,100
Apr 23, 202419.6919.7719.6719.7419.5525,000
Apr 22, 202419.6719.7019.6719.6919.5127,700
Apr 19, 202419.6219.7019.6219.6919.5115,200
Apr 18, 202419.7219.7219.6519.6719.498,900
Apr 17, 202419.7519.7519.6419.7319.5518,800
Apr 16, 202419.6119.6419.5719.6219.4438,600
Apr 15, 202419.8019.8019.6519.6919.5120,900
Apr 12, 202419.8119.8419.7919.8119.6310,600
Apr 11, 202419.7619.7719.7019.7519.5740,800
Apr 10, 202419.8619.8719.7419.7619.5839,800
Apr 09, 202419.9920.0419.9820.0319.8522,800
Apr 08, 202419.9819.9819.9319.9619.7826,500
Apr 05, 202420.0120.0319.9920.0019.8117,900
Apr 04, 202420.0520.0820.0120.0819.909,300
Apr 03, 202419.9620.0219.9620.0219.8421,700
Apr 02, 202420.0020.0119.9020.0119.8220,600
Apr 01, 202420.1420.1420.0120.0319.8516,800
Mar 28, 202420.1620.1920.1520.1819.9923,400
Mar 27, 202420.1220.1920.1220.1920.0037,700
Mar 26, 202420.1920.1920.0820.1319.9421,600
Mar 26, 20240.078 Dividend
Mar 25, 202420.1920.2020.1620.1919.9319,000
Mar 22, 202420.1820.2220.1720.2019.9433,300
Mar 21, 202420.1420.1620.1220.1419.8828,300
Mar 20, 202420.1520.1520.0620.1119.85265,000
Mar 19, 202420.0520.0720.0520.0719.8122,400
Mar 18, 202420.0220.0420.0120.0319.7726,800
Mar 15, 202420.1520.1520.0420.0519.7933,900
Mar 14, 202420.1320.1520.0920.1319.8721,800
Mar 13, 202420.2220.2220.1920.2019.946,200
Mar 12, 202420.2620.2620.2120.2319.9620,600
Mar 11, 202420.2820.3120.2620.2920.0320,600
Mar 08, 202420.2920.3120.2820.2820.02105,600
Mar 07, 202420.2320.2720.2220.2519.9943,900
Mar 06, 202420.1720.2320.1720.2219.9613,700
Mar 05, 202420.1520.1920.1320.1619.9025,900
Mar 04, 202420.1720.1720.0720.1219.8625,900
Mar 01, 202420.0020.1420.0020.1419.878,000
Feb 29, 202420.0220.0720.0020.0019.7427,200
Feb 28, 202420.0020.0119.9520.0119.7517,600
Feb 27, 202419.9620.0119.9620.0019.7448,600
Feb 27, 20240.084 Dividend
Feb 26, 202420.1820.1820.0520.0819.7436,500
Feb 23, 202420.0320.1320.0320.1319.7852,700
Feb 22, 202420.0020.0219.9920.0019.6634,100
Feb 21, 202420.0720.0719.9920.0219.6837,500
Feb 20, 202420.0020.1020.0020.0619.7129,000
Feb 16, 202420.0220.0619.9820.0619.7224,200
Feb 15, 202420.0820.1120.0720.0919.7526,000
Feb 14, 202419.9520.0419.9320.0019.6647,000
Feb 13, 202420.0620.0819.9420.0019.66179,700
Feb 12, 202420.1820.2320.1420.2219.8863,200
Feb 09, 202420.2420.2420.1720.2419.8982,600
Feb 08, 202420.2220.2320.2020.2119.8625,500
Feb 07, 202420.2720.3320.2320.2619.9142,600
Feb 06, 202420.1520.8120.1520.2919.94139,900
Feb 05, 202420.3520.3520.2320.2419.8921,000
Feb 02, 202420.3820.4220.3420.3820.0316,800
Feb 01, 202420.5120.5620.4420.5320.1817,700
Jan 31, 202420.3920.4120.3720.3920.0427,600
Jan 30, 202420.3020.3120.2120.2819.9357,100
Jan 29, 202420.2420.2920.2220.2919.9418,600
Jan 29, 20240.069 Dividend
Jan 26, 202420.2620.3020.2320.2519.8316,900
Jan 25, 202420.2920.3020.2220.2919.8737,600
Jan 24, 202420.2720.2720.2120.2319.8135,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...