Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.28
0.00 (0.00%)
May 5, 2025, 4:00 PM EDT - Market closed
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 20.28 | 20.30 | 20.28 | 20.28 | 20.28 | - | 188,413 |
| May 2, 2025 | 20.29 | 20.30 | 20.28 | 20.28 | 20.28 | 0.15% | 237,408 |
| May 1, 2025 | 20.33 | 20.33 | 20.25 | 20.25 | 20.25 | -0.20% | 224,273 |
| Apr 30, 2025 | 20.30 | 20.31 | 20.29 | 20.29 | 20.29 | -0.20% | 210,430 |
| Apr 29, 2025 | 20.39 | 20.39 | 20.29 | 20.33 | 20.33 | -0.29% | 294,790 |
| Apr 28, 2025 | 20.36 | 20.39 | 20.36 | 20.39 | 20.30 | - | 162,145 |
| Apr 25, 2025 | 20.37 | 20.39 | 20.36 | 20.39 | 20.30 | 0.05% | 201,581 |
| Apr 24, 2025 | 20.36 | 20.38 | 20.33 | 20.38 | 20.29 | 0.25% | 194,090 |
| Apr 23, 2025 | 20.37 | 20.37 | 20.33 | 20.33 | 20.24 | -0.25% | 286,838 |
| Apr 22, 2025 | 20.34 | 20.38 | 20.34 | 20.38 | 20.29 | 0.20% | 278,002 |
| Apr 21, 2025 | 20.38 | 20.38 | 20.34 | 20.34 | 20.25 | -0.10% | 346,454 |
| Apr 17, 2025 | 20.32 | 20.36 | 20.32 | 20.36 | 20.27 | 0.25% | 168,696 |
| Apr 16, 2025 | 20.37 | 20.37 | 20.31 | 20.31 | 20.22 | -0.15% | 332,899 |
| Apr 15, 2025 | 20.34 | 20.34 | 20.31 | 20.34 | 20.25 | 0.05% | 534,555 |
| Apr 14, 2025 | 20.31 | 20.33 | 20.28 | 20.33 | 20.24 | 0.44% | 479,330 |
| Apr 11, 2025 | 20.30 | 20.33 | 20.24 | 20.24 | 20.15 | -0.05% | 783,363 |
| Apr 10, 2025 | 20.35 | 20.35 | 20.25 | 20.25 | 20.16 | -0.25% | 349,062 |
| Apr 9, 2025 | 20.39 | 20.39 | 20.24 | 20.30 | 20.21 | -0.10% | 336,822 |
| Apr 8, 2025 | 20.32 | 20.32 | 20.30 | 20.32 | 20.23 | - | 382,967 |
| Apr 7, 2025 | 20.35 | 20.36 | 20.31 | 20.32 | 20.23 | -0.20% | 277,899 |
| Apr 4, 2025 | 20.31 | 20.39 | 20.31 | 20.36 | 20.27 | 0.02% | 644,244 |
| Apr 3, 2025 | 20.32 | 20.38 | 20.32 | 20.36 | 20.27 | 0.17% | 351,249 |
| Apr 2, 2025 | 20.35 | 20.35 | 20.31 | 20.32 | 20.23 | - | 97,144 |
| Apr 1, 2025 | 20.35 | 20.35 | 20.31 | 20.32 | 20.23 | 0.05% | 129,195 |
| Mar 31, 2025 | 20.31 | 20.33 | 20.31 | 20.31 | 20.22 | -0.10% | 180,312 |
| Mar 28, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.24 | -0.15% | 103,062 |
| Mar 27, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.19 | -0.15% | 118,155 |
| Mar 26, 2025 | 20.37 | 20.40 | 20.37 | 20.39 | 20.22 | 0.05% | 126,414 |
| Mar 25, 2025 | 20.38 | 20.39 | 20.37 | 20.38 | 20.21 | 0.05% | 81,463 |
| Mar 24, 2025 | 20.40 | 20.40 | 20.35 | 20.37 | 20.20 | -0.05% | 279,365 |
| Mar 21, 2025 | 20.36 | 20.39 | 20.36 | 20.38 | 20.21 | 0.05% | 368,468 |
| Mar 20, 2025 | 20.36 | 20.38 | 20.36 | 20.37 | 20.20 | 0.02% | 102,113 |
| Mar 19, 2025 | 20.40 | 20.40 | 20.36 | 20.37 | 20.19 | -0.02% | 85,207 |
| Mar 18, 2025 | 20.36 | 20.37 | 20.35 | 20.37 | 20.20 | 0.10% | 141,776 |
| Mar 17, 2025 | 20.37 | 20.37 | 20.35 | 20.35 | 20.18 | - | 208,614 |
| Mar 14, 2025 | 20.37 | 20.37 | 20.35 | 20.35 | 20.18 | -0.07% | 178,898 |
| Mar 13, 2025 | 20.37 | 20.39 | 20.34 | 20.37 | 20.19 | 0.22% | 170,422 |
| Mar 12, 2025 | 20.35 | 20.35 | 20.32 | 20.32 | 20.15 | 0.05% | 152,239 |
| Mar 11, 2025 | 20.37 | 20.37 | 20.31 | 20.31 | 20.14 | -0.44% | 399,271 |
| Mar 10, 2025 | 20.34 | 20.40 | 20.34 | 20.40 | 20.23 | 0.29% | 136,921 |
| Mar 7, 2025 | 20.38 | 20.38 | 20.34 | 20.34 | 20.17 | -0.10% | 139,487 |
| Mar 6, 2025 | 20.39 | 20.39 | 20.33 | 20.36 | 20.19 | 0.15% | 117,372 |
| Mar 5, 2025 | 20.34 | 20.36 | 20.33 | 20.33 | 20.16 | - | 134,313 |
| Mar 4, 2025 | 20.39 | 20.39 | 20.33 | 20.33 | 20.16 | -0.15% | 255,701 |
| Mar 3, 2025 | 20.35 | 20.37 | 20.32 | 20.36 | 20.19 | 0.25% | 124,389 |
| Feb 28, 2025 | 20.32 | 20.35 | 20.31 | 20.31 | 20.14 | - | 329,962 |
| Feb 27, 2025 | 20.32 | 20.33 | 20.31 | 20.31 | 20.14 | -0.44% | 190,426 |
| Feb 26, 2025 | 20.38 | 20.41 | 20.37 | 20.40 | 20.15 | 0.25% | 373,726 |
| Feb 25, 2025 | 20.36 | 20.40 | 20.35 | 20.35 | 20.10 | -0.20% | 197,328 |
| Feb 24, 2025 | 20.35 | 20.39 | 20.35 | 20.39 | 20.14 | 0.20% | 187,091 |