Strive 1000 Dividend Growth ETF (STXD)

Historical Prices For Strive 1000 Dividend Growth ETF (STXD)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	35.54	35.72	35.54	35.71	2,534	35.71
7/24/2025	35.57	35.59	35.53	35.53	3,125	35.53
7/23/2025	35.24	35.45	35.24	35.45	8,513	35.45
7/22/2025	34.98	35.15	34.98	35.15	2,088	35.15
7/21/2025	35.21	35.21	35.01	35.01	3,063	35.01
7/18/2025	35.09	35.09	35.05	35.05	551	35.05
7/17/2025	35.05	35.16	35.04	35.13	3,163	35.13
7/16/2025	34.72	34.89	34.65	34.89	14,396	34.89
7/15/2025	35.02	35.06	34.75	34.75	3,362	34.75
7/14/2025	34.93	35.09	34.91	35.05	8,063	35.05
7/11/2025	34.97	35.04	34.95	34.99	4,015	34.99
7/10/2025	35.23	35.29	35.18	35.18	3,364	35.18
7/09/2025	35.09	35.09	34.88	35.08	3,550	35.08
7/08/2025	34.96	34.98	34.91	34.91	2,962	34.91
7/07/2025	35.14	35.14	34.86	35.00	10,931	35.00
7/03/2025	35.16	35.29	35.16	35.26	8,109	35.26
7/02/2025	34.81	35.02	34.81	35.01	22,872	35.01
7/01/2025	34.69	34.93	34.69	34.91	3,474	34.91
6/30/2025	34.58	34.74	34.58	34.74	7,183	34.74
6/27/2025	34.46	34.61	34.41	34.47	1,503	34.47
6/26/2025	34.45	34.52	34.45	34.52	1,438	34.52
6/25/2025	34.38	34.42	34.30	34.30	999	34.30
6/24/2025	34.26	34.45	33.99	33.99	2,166	33.99
6/23/2025	33.68	33.99	33.65	33.99	2,692	33.99
6/20/2025	33.70	33.71	33.59	33.59	1,420	33.59
6/18/2025	33.81	33.88	33.70	33.70	1,411	33.70
6/17/2025	33.88	33.97	33.79	33.79	1,143	33.79
6/16/2025	34.08	34.19	34.05	34.06	2,331	34.06
6/13/2025	34.05	34.16	33.89	33.89	1,578	33.89
6/12/2025	34.06	34.34	34.06	34.34	6,083	34.34
6/11/2025	34.07	34.11	34.07	34.11	802	34.11
6/10/2025	33.92	34.09	33.92	34.08	1,537	34.08
6/09/2025	33.84	34.01	33.83	33.84	5,517	33.84
6/06/2025	33.96	33.98	33.88	33.95	14,413	33.95
6/05/2025	33.88	33.88	33.77	33.77	1,342	33.77
6/04/2025	33.90	34.00	33.89	33.89	3,017	33.89
6/03/2025	33.55	33.84	33.55	33.84	2,470	33.84
6/02/2025	33.37	33.57	33.24	33.56	4,778	33.56
5/30/2025	33.33	33.52	33.30	33.52	962	33.52
5/29/2025	33.37	33.41	33.27	33.36	7,389	33.36
5/28/2025	33.41	33.41	33.23	33.23	3,142	33.23
5/27/2025	33.07	33.42	33.07	33.42	5,135	33.42
5/23/2025	32.63	32.82	32.62	32.76	7,924	32.76
5/22/2025	32.83	33.01	32.80	32.88	4,810	32.88
5/21/2025	33.50	33.50	32.91	32.91	9,896	32.91
5/20/2025	33.60	33.60	33.48	33.57	3,971	33.57
5/19/2025	33.68	33.70	33.59	33.64	3,339	33.64
5/16/2025	33.22	33.52	33.22	33.52	1,687	33.52
5/15/2025	32.92	33.29	32.92	33.29	4,722	33.29
5/14/2025	33.12	33.12	32.92	32.97	11,980	32.97
5/13/2025	33.15	33.29	33.15	33.19	12,062	33.19
5/12/2025	33.06	33.21	32.98	33.20	7,512	33.20
5/09/2025	32.53	32.53	32.34	32.35	5,636	32.35
5/08/2025	32.37	32.74	32.37	32.42	5,471	32.42
5/07/2025	32.17	32.38	32.17	32.28	2,639	32.28
5/06/2025	32.15	32.18	32.09	32.10	3,508	32.10
5/05/2025	32.37	32.57	32.29	32.41	4,898	32.41
5/02/2025	32.42	32.48	32.42	32.48	1,910	32.48
5/01/2025	32.05	32.20	31.93	32.20	24,267	32.20
4/30/2025	31.51	32.03	31.29	32.03	2,635	32.03
4/29/2025	31.66	31.84	31.66	31.82	1,600	31.82
4/28/2025	31.69	31.69	31.42	31.64	4,608	31.64