Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.36
+0.02 (0.10%)
Jun 20, 2025, 4:00 PM - Market closed
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 20.34 | 20.38 | 20.34 | 20.36 | 20.36 | 0.10% | 383,317 |
| Jun 18, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | - | 129,759 |
| Jun 17, 2025 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | -0.05% | 317,987 |
| Jun 16, 2025 | 20.34 | 20.36 | 20.33 | 20.35 | 20.35 | 0.10% | 409,830 |
| Jun 13, 2025 | 20.33 | 20.34 | 20.33 | 20.33 | 20.33 | -0.05% | 147,312 |
| Jun 12, 2025 | 20.32 | 20.34 | 20.32 | 20.34 | 20.34 | 0.05% | 105,450 |
| Jun 11, 2025 | 20.38 | 20.38 | 20.32 | 20.33 | 20.33 | 0.15% | 147,468 |
| Jun 10, 2025 | 20.36 | 20.36 | 20.30 | 20.30 | 20.30 | -0.10% | 166,647 |
| Jun 9, 2025 | 20.30 | 20.32 | 20.30 | 20.32 | 20.32 | 0.10% | 246,937 |
| Jun 6, 2025 | 20.31 | 20.32 | 20.30 | 20.30 | 20.30 | -0.05% | 212,483 |
| Jun 5, 2025 | 20.31 | 20.32 | 20.30 | 20.31 | 20.31 | -0.05% | 580,389 |
| Jun 4, 2025 | 20.32 | 20.32 | 20.31 | 20.32 | 20.32 | 0.10% | 275,340 |
| Jun 3, 2025 | 20.30 | 20.32 | 20.30 | 20.30 | 20.30 | - | 259,517 |
| Jun 2, 2025 | 20.29 | 20.31 | 20.29 | 20.30 | 20.30 | - | 323,164 |
| May 30, 2025 | 20.28 | 20.30 | 20.27 | 20.30 | 20.30 | 0.10% | 332,549 |
| May 29, 2025 | 20.29 | 20.31 | 20.28 | 20.28 | 20.28 | -0.34% | 360,360 |
| May 28, 2025 | 20.38 | 20.38 | 20.35 | 20.35 | 20.27 | -0.10% | 152,228 |
| May 27, 2025 | 20.36 | 20.40 | 20.35 | 20.37 | 20.29 | 0.15% | 354,046 |
| May 23, 2025 | 20.36 | 20.38 | 20.34 | 20.34 | 20.26 | - | 212,864 |
| May 22, 2025 | 20.32 | 20.34 | 20.32 | 20.34 | 20.26 | 0.10% | 402,042 |
| May 21, 2025 | 20.35 | 20.35 | 20.32 | 20.32 | 20.24 | -0.05% | 364,536 |
| May 20, 2025 | 20.34 | 20.37 | 20.33 | 20.33 | 20.25 | -0.10% | 616,829 |
| May 19, 2025 | 20.33 | 20.35 | 20.32 | 20.35 | 20.27 | 0.15% | 199,422 |
| May 16, 2025 | 20.33 | 20.33 | 20.32 | 20.32 | 20.24 | -0.05% | 286,671 |
| May 15, 2025 | 20.32 | 20.34 | 20.30 | 20.33 | 20.25 | 0.05% | 400,010 |
| May 14, 2025 | 20.32 | 20.32 | 20.30 | 20.32 | 20.24 | 0.10% | 383,067 |
| May 13, 2025 | 20.29 | 20.32 | 20.29 | 20.30 | 20.22 | -0.05% | 115,276 |
| May 12, 2025 | 20.29 | 20.31 | 20.28 | 20.31 | 20.23 | - | 371,715 |
| May 9, 2025 | 20.31 | 20.31 | 20.29 | 20.31 | 20.23 | -0.10% | 269,848 |
| May 8, 2025 | 20.32 | 20.34 | 20.29 | 20.33 | 20.25 | -0.05% | 238,644 |
| May 7, 2025 | 20.29 | 20.34 | 20.29 | 20.34 | 20.26 | 0.20% | 99,064 |
| May 6, 2025 | 20.28 | 20.30 | 20.28 | 20.30 | 20.22 | 0.10% | 105,146 |
| May 5, 2025 | 20.28 | 20.30 | 20.28 | 20.28 | 20.20 | - | 188,413 |
| May 2, 2025 | 20.29 | 20.30 | 20.28 | 20.28 | 20.20 | 0.15% | 237,408 |
| May 1, 2025 | 20.33 | 20.33 | 20.25 | 20.25 | 20.17 | -0.20% | 224,273 |
| Apr 30, 2025 | 20.30 | 20.31 | 20.29 | 20.29 | 20.21 | -0.20% | 210,430 |
| Apr 29, 2025 | 20.39 | 20.39 | 20.29 | 20.33 | 20.25 | -0.29% | 294,790 |
| Apr 28, 2025 | 20.36 | 20.39 | 20.36 | 20.39 | 20.22 | - | 162,145 |
| Apr 25, 2025 | 20.37 | 20.39 | 20.36 | 20.39 | 20.22 | 0.05% | 201,581 |
| Apr 24, 2025 | 20.36 | 20.38 | 20.33 | 20.38 | 20.21 | 0.25% | 194,090 |
| Apr 23, 2025 | 20.37 | 20.37 | 20.33 | 20.33 | 20.16 | -0.25% | 286,838 |
| Apr 22, 2025 | 20.34 | 20.38 | 20.34 | 20.38 | 20.21 | 0.20% | 278,002 |
| Apr 21, 2025 | 20.38 | 20.38 | 20.34 | 20.34 | 20.17 | -0.10% | 346,454 |
| Apr 17, 2025 | 20.32 | 20.36 | 20.32 | 20.36 | 20.19 | 0.25% | 168,696 |
| Apr 16, 2025 | 20.37 | 20.37 | 20.31 | 20.31 | 20.14 | -0.15% | 332,899 |
| Apr 15, 2025 | 20.34 | 20.34 | 20.31 | 20.34 | 20.17 | 0.05% | 534,555 |
| Apr 14, 2025 | 20.31 | 20.33 | 20.28 | 20.33 | 20.16 | 0.44% | 479,330 |
| Apr 11, 2025 | 20.30 | 20.33 | 20.24 | 20.24 | 20.07 | -0.05% | 783,363 |
| Apr 10, 2025 | 20.35 | 20.35 | 20.25 | 20.25 | 20.08 | -0.25% | 349,062 |
| Apr 9, 2025 | 20.39 | 20.39 | 20.24 | 20.30 | 20.13 | -0.10% | 336,822 |