Strive International Developed Markets ETF (STXI) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Strive International Deve...

NYSE: STXI · Real-Time Price · USD
29.39
-0.10 (-0.34%)
At close: Aug 29, 2025, 3:54 PM
29.40
0.03%
After-hours: Aug 29, 2025, 05:05 PM EDT

STXI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 29, 2025 29.39 29.41 29.39 29.39 29.40 -0.34% 520
Aug 28, 2025 29.52 29.56 29.35 29.49 29.49 0.89% 1,928
Aug 27, 2025 29.21 29.40 29.21 29.23 29.23 -0.44% 500
Aug 26, 2025 29.35 29.43 29.35 29.36 29.36 -0.24% 900
Aug 25, 2025 29.43 29.43 29.43 29.43 29.43 -1.24% 200
Aug 22, 2025 29.87 29.88 29.80 29.80 29.80 1.12% 1,500
Aug 21, 2025 29.57 29.77 29.39 29.47 29.47 -0.14% 5,600
Aug 20, 2025 29.53 29.58 29.51 29.51 29.51 0.17% 800
Aug 19, 2025 29.47 29.47 29.45 29.46 29.46 -0.27% 442
Aug 18, 2025 29.60 29.60 29.42 29.54 29.54 0.10% 2,500
Aug 15, 2025 29.52 29.56 29.43 29.51 29.51 0.48% 2,931
Aug 14, 2025 29.25 29.39 29.25 29.37 29.37 0.17% 3,200
Aug 13, 2025 29.42 29.42 29.32 29.32 29.32 0.38% 2,209
Aug 12, 2025 29.10 29.23 29.02 29.21 29.21 1.14% 1,700
Aug 11, 2025 28.90 28.96 28.85 28.88 28.88 -0.31% 5,500
Aug 8, 2025 28.99 29.00 28.96 28.97 28.97 0.70% 2,700
Aug 7, 2025 28.77 28.77 28.75 28.77 28.77 0.49% 500
Aug 6, 2025 28.62 28.63 28.57 28.63 28.63 0.95% 1,418
Aug 5, 2025 28.41 28.41 28.19 28.36 28.36 0.25% 822
Aug 4, 2025 28.30 28.33 28.27 28.29 28.29 1.14% 1,913