Daily trading records

Strive Total Return Bond ETF Historical Stock Prices by Trading Day

Strive Total Return Bond ETF daily open, high, low, close, volume and prior-ses…

Direct answer

Review 60 recent trading days for Strive Total Return Bond ETF.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Strive Total Return Bond ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Strive Total Return Bond ETF's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.96%

From the August 25, 2026 close of $19.7086 to $19.52 on September 1, 2026.

20-session performance

+0.35%

From the August 4, 2026 close of $19.4526 to $19.52 on September 1, 2026.

60-session performance

-0.56%

From the June 5, 2026 close of $19.63 to $19.52 on September 1, 2026.

Strive Total Return Bond ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.57$19.57$19.4274$19.5232,051-$0.01 (-0.05%)
$19.47$19.56$19.45$19.5336,106-$0.03 (-0.15%)
$19.74$19.74$19.5599$19.5614,083-$0.03 (-0.15%)
$19.64$19.65$19.59$19.5922,322-$0.13 (-0.66%)
$19.71$19.74$19.67$19.7222,986+$0.0114 (+0.06%)
$19.685$19.74$19.68$19.708627,121+$0.0742 (+0.38%)
$19.62$19.64$19.5801$19.634419,282+$0.0644 (+0.33%)
$19.595$19.595$19.57$19.574,969+$0.0097 (+0.05%)
$19.65$19.68$19.54$19.560318,280-$0.0671 (-0.34%)
$19.63$19.63$19.56$19.62746,185+$0.0874 (+0.45%)
$19.50$19.55$19.49$19.5429,342+$0.03 (+0.15%)
$19.52$19.69$19.51$19.5113,354-$0.05 (-0.26%)
$19.565$19.58$19.55$19.569,063-$0.04 (-0.20%)
$19.595$19.61$19.56$19.607,779+$0.045 (+0.23%)
$19.54$19.67$19.54$19.55519,551+$0.07 (+0.36%)
$19.5297$19.54$19.485$19.4856,325-$0.0088 (-0.05%)
$19.49$19.53$19.49$19.49389,114-$0.0412 (-0.21%)
$19.53$19.59$19.53$19.5353,560+$0.05 (+0.26%)
$19.555$19.60$19.4201$19.4858,494-$0.005 (-0.03%)
$19.62$19.62$19.49$19.499,010+$0.0374 (+0.19%)
$19.44$19.4902$19.44$19.452615,257+$0.0826 (+0.43%)
$19.3594$19.378$19.348$19.379,557+$0.0066 (+0.03%)
$19.26$19.385$19.26$19.363410,189-$0.0266 (-0.14%)
$19.395$19.44$19.39$19.3920,025-$0.075 (-0.39%)
$19.37$19.56$19.37$19.4657,552-$0.06 (-0.31%)
$19.38$19.53$19.38$19.52513,730+$0.06 (+0.31%)
$19.44$19.47$19.4301$19.4658,770+$0.075 (+0.39%)
$19.29$19.409$19.29$19.3915,813-$0.015 (-0.08%)
$19.39$19.405$19.39$19.4053,815-$0.06 (-0.31%)
$19.515$19.515$19.45$19.4653,961-$0.0228 (-0.12%)
$19.46$19.50$19.445$19.487811,536-$0.0322 (-0.16%)
$19.5001$19.52$19.5001$19.525,763+$0.005 (+0.03%)
$19.53$19.54$19.515$19.5154,023-$0.025 (-0.13%)
$19.52$19.54$19.49$19.5411,120+$0.015 (+0.08%)
$19.45$19.67$19.45$19.52517,686+$0.08 (+0.41%)
$19.45$19.45$19.4444$19.4457,320$0.00 (0.00%)
$19.42$19.47$19.41$19.4457,662-$0.0305 (-0.16%)
$19.47$19.60$19.45$19.475522,758+$0.0155 (+0.08%)
$19.4627$19.48$19.44$19.462,664-$0.015 (-0.08%)
$19.46$19.51$19.45$19.47529,572-$0.0825 (-0.42%)
$19.62$19.62$19.5217$19.55757,384-$0.0625 (-0.32%)
$19.51$19.66$19.51$19.6216,517+$0.01 (+0.05%)
$19.61$19.66$19.5501$19.6125,328+$0.04 (+0.20%)
$19.62$19.645$19.52$19.5756,374-$0.0551 (-0.28%)
$19.61$19.70$19.52$19.6251113,419+$0.0601 (+0.31%)
$19.50$19.67$19.39$19.565160,188+$0.0499 (+0.26%)
$19.58$19.58$19.46$19.515180,274-$0.0189 (-0.10%)
$19.60$19.60$19.52$19.53432,583-$0.069 (-0.35%)
$19.645$19.645$19.60$19.60326,807-$0.0169 (-0.09%)
$19.66$19.66$19.61$19.61997,414-$0.0051 (-0.03%)
$19.65$19.659$19.6101$19.62512,149+$0.005 (+0.03%)
$19.72$19.73$19.60$19.6211,867-$0.10 (-0.51%)
$19.80$19.85$19.72$19.7217,279-$0.11 (-0.55%)
$19.82$19.87$19.82$19.837,734+$0.03 (+0.15%)
$19.70$19.8293$19.70$19.8016,502+$0.01 (+0.05%)
$19.69$19.8097$19.69$19.7915,591+$0.0377 (+0.19%)
$19.70$19.77$19.65$19.752312,997+$0.0973 (+0.50%)
$19.62$19.69$19.62$19.65531,167-$0.005 (-0.03%)
$19.65$19.68$19.64$19.6620,141+$0.045 (+0.23%)
$19.50$19.64$19.50$19.61511,180-$0.015 (-0.08%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Strive Total Return Bond ETF company profile.Review Strive Total Return Bond ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Strive Total Return Bond ETF's latest verified closing price?

Strive Total Return Bond ETF closed at $19.52 on September 1, 2026.

What period does Strive Total Return Bond ETF's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in Strive Total Return Bond ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Strive Total Return Bond ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Strive Total Return Bond ETF's daily prices?

Daily aggregate prices are provided by Polygon.