Skip to main content
STXT logo

Strive Total Return Bond ETF

STXTNYSEAlpha ArchitectFixed Income

$19.26Today:- (-)1Y −5.78%

As of Oct 26, 2026 close

Assets (AUM)
$114.47M
Expense ratio
0.49%
Dividend yield
4.64%
Holdings
215
52-week range
$18.91$20.67
Volume (live)
-
Avg. volume (3M)
16.75K

STXT ETF Historical Prices: Strive Total Return Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

STXT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

STXT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STXT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.2519.3119.2519.2619.267.10K
Oct 23, 202619.2719.3119.2519.2719.286.12K
Oct 22, 202619.2819.3019.1719.2519.2517.95K
Oct 21, 202619.1619.1719.1119.1619.1611.59K
Oct 20, 202619.2719.2719.0719.1219.1212.05K
Oct 19, 202619.1819.1819.0719.0919.0915.53K
Oct 16, 202619.2419.3119.1119.1419.149.48K
Oct 15, 202619.1219.1919.1019.1619.1613.07K
Oct 14, 202619.0619.0618.9819.0419.049.09K
Oct 13, 202619.0719.0719.0419.0719.0713.27K
Oct 12, 202619.0019.1219.0019.0319.039.13K
Oct 9, 202619.0419.0719.0019.0719.0712.71K
Oct 8, 202619.0219.0218.9119.0019.0015.54K
Oct 7, 202618.9419.0218.9218.9818.9817.52K
Oct 6, 202618.9919.0318.9318.9318.9310.26K
Oct 5, 202618.9618.9818.9118.9818.9826.51K
Oct 2, 202619.0619.0618.9618.9818.9813.63K
Oct 1, 202618.9619.0618.9519.0019.0020.36K
Sep 30, 202619.0319.0318.9318.9518.9523.79K
Sep 29, 202618.9818.9818.9518.9818.983.13K
Sep 28, 202619.0219.0818.9719.0019.0013.40K
Sep 25, 202619.0319.2019.0319.1419.0720.10K
Sep 24, 202619.1819.1819.1219.1219.0512.26K
Sep 23, 202619.4119.4119.2119.2519.1832.36K
Sep 22, 202619.4419.4419.3619.3919.329.05K
Sep 21, 202619.3219.4819.3219.4319.3637.94K
Sep 18, 202619.3019.4219.2219.2319.1630.74K
Sep 17, 202619.1919.3019.1919.3019.2372.61K
Sep 16, 202619.3019.3019.2119.2519.183.25K
Sep 15, 202619.2519.2819.2519.2619.193.11K
Sep 14, 202619.3419.3419.2619.3119.2423.86K
Sep 11, 202619.4419.4419.2919.3219.253.16K
Sep 10, 202619.3819.4019.3619.3619.297.05K
Sep 9, 202619.4919.5719.4519.4519.3844.16K
Sep 8, 202619.5819.5819.5519.5719.5012.77K
Sep 4, 202619.5919.7219.5119.5919.5214.93K
Sep 3, 202619.5019.5719.5019.5419.4720.75K
Sep 2, 202619.4719.4719.4219.4519.3827.34K
Sep 1, 202619.5719.5719.4319.5219.4532.05K
Aug 31, 202619.4719.5619.4519.5319.4636.10K
Aug 28, 202619.7419.7419.5619.5619.4914.08K
Aug 27, 202619.6419.6519.5919.5919.5222.32K
Aug 26, 202619.7119.7419.6719.7219.5622.99K
Aug 25, 202619.6819.7419.6819.7119.5527.12K
Aug 24, 202619.6219.6419.5819.6319.4819.28K
Aug 21, 202619.5919.5919.5719.5719.414.97K
Aug 20, 202619.6519.6819.5419.5619.4018.28K
Aug 19, 202619.6319.6319.5619.6319.476.18K
Aug 18, 202619.5019.5519.4919.5419.3829.34K
Aug 17, 202619.5219.6919.5119.5119.3513.35K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Strive Total Return Bond ETF Historical Prices

What is OHLC data for STXT?

OHLC stands for Open, High, Low, Close - the four key price points for STXT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for STXT?

The adjusted close price for STXT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does STXT price history go?

STXT historical price data is available from the ETF's inception on Aug 9, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for STXT data?

STXT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for STXT?

Trading volume for STXT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.