Strive 1000 Value ETF (STXV)

Historical Prices For Strive 1000 Value ETF (STXV)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	31.25	31.43	31.25	31.43	2,251	31.43
7/24/2025	31.47	31.52	31.38	31.38	4,411	31.38
7/23/2025	31.43	31.60	31.38	31.60	7,829	31.60
7/22/2025	31.19	31.32	31.19	31.30	11,300	31.30
7/21/2025	31.08	31.20	31.03	31.07	4,189	31.07
7/18/2025	31.12	31.12	30.98	31.02	3,428	31.02
7/17/2025	30.94	31.06	30.90	31.06	1,428	31.06
7/16/2025	30.86	30.94	30.66	30.92	2,619	30.92
7/15/2025	31.26	31.27	30.81	30.81	5,385	30.81
7/14/2025	31.19	31.36	31.12	31.36	24,558	31.36
7/11/2025	31.19	31.31	31.19	31.22	5,493	31.22
7/10/2025	31.45	31.49	31.41	31.41	2,637	31.41
7/09/2025	31.21	31.21	31.08	31.21	9,697	31.21
7/08/2025	31.19	31.24	31.18	31.20	6,201	31.20
7/07/2025	31.29	31.33	31.02	31.14	4,143	31.14
7/03/2025	31.41	31.42	31.39	31.39	3,984	31.39
7/02/2025	31.12	31.25	31.11	31.24	10,565	31.24
7/01/2025	30.99	31.25	30.99	31.22	5,545	31.22
6/30/2025	30.76	30.82	30.72	30.82	4,234	30.82
6/27/2025	30.68	30.77	30.56	30.69	4,632	30.69
6/26/2025	30.82	30.92	30.80	30.92	5,129	30.92
6/25/2025	30.70	30.70	30.57	30.57	4,719	30.57
6/24/2025	30.71	30.85	30.71	30.71	3,397	30.71
6/23/2025	30.56	30.63	30.38	30.46	13,697	30.46
6/20/2025	30.46	30.54	30.41	30.46	4,493	30.46
6/18/2025	30.38	30.50	30.37	30.37	5,590	30.37
6/17/2025	30.50	30.50	30.33	30.33	1,015	30.33
6/16/2025	30.55	30.64	30.45	30.52	1,897	30.52
6/13/2025	30.44	30.58	30.36	30.36	4,527	30.36
6/12/2025	30.38	30.61	30.38	30.61	1,677	30.61
6/11/2025	30.60	30.60	30.47	30.50	5,270	30.50
6/10/2025	30.39	30.57	30.39	30.54	28,301	30.54
6/09/2025	30.28	30.46	30.26	30.35	3,457	30.35
6/06/2025	30.30	30.30	30.18	30.30	4,614	30.30
6/05/2025	29.98	30.07	29.96	29.96	4,837	29.96
6/04/2025	30.19	30.23	30.04	30.04	3,909	30.04
6/03/2025	29.94	30.22	29.94	30.20	6,429	30.20
6/02/2025	29.89	29.99	29.72	29.99	5,559	29.99
5/30/2025	29.83	29.98	29.83	29.98	9,070	29.98
5/29/2025	29.81	29.94	29.80	29.91	8,082	29.91
5/28/2025	30.06	30.06	29.78	29.78	5,745	29.78
5/27/2025	29.80	30.05	29.76	30.03	12,344	30.03
5/23/2025	29.43	29.64	29.42	29.59	159,557	29.59
5/22/2025	29.55	29.78	29.50	29.63	47,949	29.63
5/21/2025	30.15	30.15	29.76	29.78	12,091	29.78
5/20/2025	30.36	30.45	30.29	30.34	8,941	30.34
5/19/2025	30.26	30.43	30.22	30.39	4,490	30.39
5/16/2025	30.11	30.37	30.11	30.37	3,493	30.37
5/15/2025	29.70	30.11	29.70	30.10	3,368	30.10
5/14/2025	29.86	29.86	29.68	29.73	8,170	29.73
5/13/2025	30.03	30.07	29.95	29.95	4,812	29.95
5/12/2025	29.98	30.06	29.98	30.02	6,349	30.02
5/09/2025	29.55	29.55	29.44	29.45	8,817	29.45
5/08/2025	29.43	29.76	29.39	29.46	9,364	29.46
5/07/2025	29.26	29.47	29.26	29.32	2,827	29.32
5/06/2025	29.31	29.36	29.20	29.21	3,805	29.21
5/05/2025	29.34	29.40	29.32	29.33	2,945	29.33
5/02/2025	29.30	29.60	29.26	29.60	5,289	29.60
5/01/2025	29.06	29.27	29.06	29.08	4,256	29.08
4/30/2025	28.87	29.20	28.81	29.20	6,108	29.20
4/29/2025	28.99	29.23	28.99	29.18	4,310	29.18
4/28/2025	29.07	29.07	28.83	29.05	8,529	29.05