Strive 1000 Growth ETF (STXG)
47.56
+0.19 (0.40%)
NYSE · Last Trade: Jul 27th, 12:31 AM EDT
Historical Prices For Strive 1000 Growth ETF (STXG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/25/2025 | 47.59 | 47.64 | 47.56 | 47.56 | 1,371 | 47.56 |
7/24/2025 | 47.29 | 47.42 | 47.29 | 47.37 | 6,280 | 47.37 |
7/23/2025 | 47.09 | 47.18 | 46.93 | 47.17 | 5,173 | 47.17 |
7/22/2025 | 46.89 | 46.91 | 46.74 | 46.86 | 9,834 | 46.86 |
7/21/2025 | 46.99 | 47.18 | 46.94 | 46.94 | 5,803 | 46.94 |
7/18/2025 | 46.85 | 46.86 | 46.77 | 46.86 | 5,652 | 46.86 |
7/17/2025 | 46.53 | 46.91 | 46.53 | 46.85 | 4,072 | 46.85 |
7/16/2025 | 46.43 | 46.59 | 46.20 | 46.56 | 8,222 | 46.56 |
7/15/2025 | 46.75 | 46.75 | 46.44 | 46.44 | 8,593 | 46.44 |
7/14/2025 | 46.43 | 46.57 | 46.25 | 46.57 | 25,609 | 46.57 |
7/11/2025 | 46.38 | 46.42 | 46.32 | 46.32 | 4,114 | 46.32 |
7/10/2025 | 46.26 | 46.52 | 46.26 | 46.45 | 4,500 | 46.45 |
7/09/2025 | 46.45 | 46.45 | 46.17 | 46.41 | 8,978 | 46.41 |
7/08/2025 | 46.20 | 46.20 | 46.03 | 46.03 | 3,609 | 46.03 |
7/07/2025 | 46.24 | 46.26 | 45.90 | 46.09 | 3,160 | 46.09 |
7/03/2025 | 46.23 | 46.50 | 46.23 | 46.43 | 18,595 | 46.43 |
7/02/2025 | 45.70 | 45.99 | 45.70 | 45.99 | 5,218 | 45.99 |
7/01/2025 | 45.83 | 45.91 | 45.57 | 45.71 | 62,666 | 45.71 |
6/30/2025 | 45.74 | 46.03 | 45.74 | 46.02 | 18,422 | 46.02 |
6/27/2025 | 45.59 | 45.81 | 45.49 | 45.71 | 5,141 | 45.71 |
6/26/2025 | 45.21 | 45.53 | 45.17 | 45.52 | 5,045 | 45.52 |
6/25/2025 | 45.21 | 45.26 | 45.03 | 45.11 | 16,293 | 45.11 |
6/24/2025 | 44.81 | 45.12 | 44.81 | 45.00 | 6,418 | 45.00 |
6/23/2025 | 44.00 | 44.45 | 43.89 | 44.35 | 11,222 | 44.35 |
6/20/2025 | 44.10 | 44.20 | 43.89 | 43.98 | 5,489 | 43.98 |
6/18/2025 | 44.15 | 44.46 | 44.11 | 44.17 | 4,652 | 44.17 |
6/17/2025 | 44.40 | 44.44 | 44.19 | 44.19 | 1,026 | 44.19 |
6/16/2025 | 44.33 | 44.69 | 44.33 | 44.53 | 21,166 | 44.53 |
6/13/2025 | 44.26 | 44.44 | 43.98 | 43.99 | 4,359 | 43.99 |
6/12/2025 | 44.51 | 44.62 | 44.51 | 44.57 | 8,110 | 44.57 |
6/11/2025 | 44.64 | 44.70 | 44.43 | 44.46 | 4,407 | 44.46 |
6/10/2025 | 44.46 | 44.59 | 44.30 | 44.59 | 16,051 | 44.59 |
6/09/2025 | 44.25 | 44.49 | 44.25 | 44.43 | 3,590 | 44.43 |
6/06/2025 | 44.39 | 44.49 | 44.31 | 44.42 | 3,403 | 44.42 |
6/05/2025 | 44.09 | 44.45 | 43.83 | 43.92 | 4,013 | 43.92 |
6/04/2025 | 44.21 | 44.28 | 44.17 | 44.21 | 2,650 | 44.21 |
6/03/2025 | 43.82 | 44.15 | 43.82 | 44.09 | 6,743 | 44.09 |
6/02/2025 | 43.50 | 43.79 | 43.50 | 43.76 | 43,813 | 43.76 |
5/30/2025 | 43.44 | 43.61 | 43.02 | 43.61 | 8,122 | 43.61 |
5/29/2025 | 43.90 | 43.90 | 43.48 | 43.54 | 6,979 | 43.54 |
5/28/2025 | 43.73 | 43.73 | 43.46 | 43.46 | 3,681 | 43.46 |
5/27/2025 | 43.19 | 43.72 | 43.19 | 43.72 | 6,605 | 43.72 |
5/23/2025 | 42.57 | 42.91 | 42.49 | 42.70 | 32,014 | 42.70 |
5/22/2025 | 43.00 | 43.30 | 42.97 | 43.06 | 47,636 | 43.06 |
5/21/2025 | 43.39 | 43.65 | 42.89 | 43.01 | 9,735 | 43.01 |
5/20/2025 | 43.63 | 43.72 | 43.49 | 43.66 | 9,283 | 43.66 |
5/19/2025 | 43.49 | 43.88 | 43.49 | 43.85 | 3,089 | 43.85 |
5/16/2025 | 43.58 | 43.81 | 43.47 | 43.81 | 23,331 | 43.81 |
5/15/2025 | 43.35 | 43.62 | 43.26 | 43.50 | 36,570 | 43.50 |
5/14/2025 | 43.50 | 43.56 | 43.37 | 43.52 | 8,781 | 43.52 |
5/13/2025 | 42.99 | 43.43 | 42.99 | 43.36 | 10,346 | 43.36 |
5/12/2025 | 42.40 | 42.80 | 42.40 | 42.79 | 11,072 | 42.79 |
5/09/2025 | 41.49 | 41.50 | 41.18 | 41.29 | 16,128 | 41.29 |
5/08/2025 | 41.29 | 41.73 | 41.14 | 41.31 | 12,157 | 41.31 |
5/07/2025 | 40.86 | 41.02 | 40.80 | 40.98 | 21,091 | 40.98 |
5/06/2025 | 40.84 | 41.05 | 40.69 | 40.89 | 5,447 | 40.89 |
5/05/2025 | 41.21 | 41.44 | 41.20 | 41.20 | 4,072 | 41.20 |
5/02/2025 | 41.20 | 41.53 | 41.20 | 41.42 | 14,665 | 41.42 |
5/01/2025 | 40.97 | 41.23 | 40.80 | 40.80 | 13,281 | 40.80 |
4/30/2025 | 39.36 | 40.43 | 39.36 | 40.43 | 6,023 | 40.43 |
4/29/2025 | 40.04 | 40.40 | 40.04 | 40.29 | 7,668 | 40.29 |
4/28/2025 | 40.17 | 40.29 | 39.65 | 40.13 | 29,810 | 40.13 |