© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Strive Total Return Bond ETF (STXT) stock surged +0.25%, trading at $20.24 on NYSE, up from the previous close of $20.19. The stock opened at $20.21, fluctuating between $20.17 and $20.25 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 12, 2026 | 20.21 | 20.25 | 20.21 | 20.24 | 5.15K |
| Feb 11, 2026 | 20.17 | 20.20 | 20.16 | 20.19 | 10.46K |
| Feb 10, 2026 | 20.22 | 20.23 | 20.20 | 20.22 | 20.55K |
| Feb 09, 2026 | 20.16 | 20.18 | 20.14 | 20.16 | 21.63K |
| Feb 06, 2026 | 20.09 | 20.12 | 20.09 | 20.12 | 10.72K |
| Feb 05, 2026 | 20.12 | 20.14 | 20.11 | 20.14 | 8.82K |
| Feb 04, 2026 | 20.10 | 20.10 | 20.04 | 20.06 | 5.83K |
| Feb 03, 2026 | 20.02 | 20.08 | 20.02 | 20.06 | 11.25K |
| Feb 02, 2026 | 20.11 | 20.11 | 20.06 | 20.09 | 12.91K |
| Jan 30, 2026 | 20.09 | 20.11 | 20.09 | 20.11 | 11.72K |
| Jan 29, 2026 | 20.08 | 20.13 | 20.06 | 20.08 | 8.26K |
| Jan 28, 2026 | 20.13 | 20.15 | 20.12 | 20.12 | 65.68K |
| Jan 27, 2026 | 20.12 | 20.19 | 20.11 | 20.14 | 9.53K |
| Jan 26, 2026 | 20.06 | 20.16 | 20.06 | 20.14 | 20.59K |
| Jan 23, 2026 | 20.10 | 20.15 | 20.07 | 20.08 | 12.97K |
| Jan 22, 2026 | 20.08 | 20.11 | 20.05 | 20.05 | 18.85K |
| Jan 21, 2026 | 20.13 | 20.13 | 20.05 | 20.08 | 26.49K |
| Jan 20, 2026 | 20.12 | 20.12 | 20.07 | 20.07 | 16.72K |
| Jan 16, 2026 | 20.25 | 20.25 | 20.14 | 20.14 | 9.22K |
| Jan 15, 2026 | 20.15 | 20.22 | 20.15 | 20.20 | 7.82K |
The fund is an actively managed exchange-traded fund (ETF) that under normal conditions, invests at least 80% of its net assets (plus borrowings for investment purposes) in a portfolio of bonds of varying maturities.
| Employees | 0 |
| Beta | 0.28 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Financial Services |
| Industry | Asset Management - Bonds |