Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.28
0.00 (0.01%)
Dec 4, 2025, 4:00 PM EST - Market closed
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.27 | 20.29 | 20.25 | 20.28 | 20.28 | 0.01% | 322,231 |
| Dec 3, 2025 | 20.30 | 20.30 | 20.27 | 20.28 | 20.28 | -0.05% | 417,453 |
| Dec 2, 2025 | 20.29 | 20.29 | 20.27 | 20.29 | 20.29 | 0.05% | 494,258 |
| Dec 1, 2025 | 20.29 | 20.30 | 20.27 | 20.28 | 20.28 | -0.05% | 589,371 |
| Nov 28, 2025 | 20.28 | 20.32 | 20.28 | 20.29 | 20.29 | 0.04% | 201,578 |
| Nov 26, 2025 | 20.32 | 20.32 | 20.27 | 20.28 | 20.28 | -0.33% | 277,189 |
| Nov 25, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | 20.28 | - | 476,291 |
| Nov 24, 2025 | 20.34 | 20.35 | 20.33 | 20.35 | 20.28 | 0.10% | 742,470 |
| Nov 21, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | 20.26 | 0.05% | 248,485 |
| Nov 20, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | 20.25 | -0.05% | 157,282 |
| Nov 19, 2025 | 20.32 | 20.33 | 20.31 | 20.33 | 20.26 | 0.05% | 184,523 |
| Nov 18, 2025 | 20.33 | 20.33 | 20.31 | 20.32 | 20.25 | 0.05% | 478,078 |
| Nov 17, 2025 | 20.31 | 20.31 | 20.30 | 20.31 | 20.24 | 0.03% | 274,368 |
| Nov 14, 2025 | 20.29 | 20.31 | 20.29 | 20.30 | 20.24 | 0.04% | 212,003 |
| Nov 13, 2025 | 20.31 | 20.31 | 20.29 | 20.30 | 20.23 | 0.02% | 117,116 |
| Nov 12, 2025 | 20.30 | 20.30 | 20.28 | 20.29 | 20.22 | 0.05% | 100,251 |
| Nov 11, 2025 | 20.31 | 20.31 | 20.28 | 20.28 | 20.21 | -0.05% | 136,304 |
| Nov 10, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | 20.22 | 0.05% | 105,914 |
| Nov 7, 2025 | 20.27 | 20.30 | 20.27 | 20.28 | 20.21 | 0.05% | 199,075 |
| Nov 6, 2025 | 20.27 | 20.29 | 20.27 | 20.27 | 20.20 | - | 789,853 |
| Nov 5, 2025 | 20.29 | 20.30 | 20.27 | 20.27 | 20.20 | -0.01% | 91,003 |
| Nov 4, 2025 | 20.25 | 20.28 | 20.25 | 20.27 | 20.21 | 0.01% | 180,434 |
| Nov 3, 2025 | 20.25 | 20.28 | 20.25 | 20.27 | 20.20 | - | 94,187 |
| Oct 31, 2025 | 20.26 | 20.31 | 20.26 | 20.27 | 20.20 | 0.20% | 148,996 |
| Oct 30, 2025 | 20.28 | 20.29 | 20.23 | 20.23 | 20.17 | -0.49% | 387,705 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.33 | 20.33 | 20.18 | -0.17% | 208,308 |
| Oct 28, 2025 | 20.35 | 20.37 | 20.35 | 20.37 | 20.21 | 0.05% | 119,431 |
| Oct 27, 2025 | 20.35 | 20.36 | 20.35 | 20.36 | 20.20 | -0.02% | 103,654 |
| Oct 24, 2025 | 20.33 | 20.36 | 20.33 | 20.36 | 20.21 | 0.05% | 556,823 |
| Oct 23, 2025 | 20.35 | 20.37 | 20.34 | 20.35 | 20.20 | 0.10% | 145,138 |
| Oct 22, 2025 | 20.33 | 20.36 | 20.33 | 20.33 | 20.18 | -0.07% | 326,915 |
| Oct 21, 2025 | 20.34 | 20.36 | 20.33 | 20.35 | 20.20 | 0.02% | 122,967 |
| Oct 20, 2025 | 20.35 | 20.37 | 20.33 | 20.34 | 20.19 | - | 160,237 |
| Oct 17, 2025 | 20.34 | 20.35 | 20.33 | 20.34 | 20.19 | 0.02% | 438,180 |
| Oct 16, 2025 | 20.31 | 20.35 | 20.31 | 20.34 | 20.19 | 0.02% | 97,745 |
| Oct 15, 2025 | 20.34 | 20.35 | 20.32 | 20.33 | 20.18 | -0.05% | 157,867 |
| Oct 14, 2025 | 20.30 | 20.35 | 20.30 | 20.34 | 20.19 | 0.15% | 229,146 |
| Oct 13, 2025 | 20.31 | 20.34 | 20.31 | 20.31 | 20.16 | -0.05% | 90,513 |
| Oct 10, 2025 | 20.34 | 20.34 | 20.30 | 20.32 | 20.17 | 0.05% | 477,284 |
| Oct 9, 2025 | 20.31 | 20.33 | 20.30 | 20.31 | 20.16 | - | 150,551 |
| Oct 8, 2025 | 20.32 | 20.32 | 20.30 | 20.31 | 20.16 | - | 131,482 |
| Oct 7, 2025 | 20.30 | 20.31 | 20.29 | 20.31 | 20.16 | - | 218,585 |
| Oct 6, 2025 | 20.32 | 20.35 | 20.31 | 20.31 | 20.16 | - | 155,172 |
| Oct 3, 2025 | 20.30 | 20.32 | 20.30 | 20.31 | 20.16 | - | 87,847 |
| Oct 2, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.16 | -0.02% | 277,093 |
| Oct 1, 2025 | 20.30 | 20.32 | 20.30 | 20.32 | 20.17 | 0.17% | 157,953 |
| Sep 30, 2025 | 20.30 | 20.31 | 20.28 | 20.28 | 20.13 | -0.12% | 100,405 |
| Sep 29, 2025 | 20.29 | 20.31 | 20.27 | 20.31 | 20.16 | -0.17% | 204,026 |
| Sep 26, 2025 | 20.36 | 20.37 | 20.34 | 20.34 | 20.12 | -0.05% | 189,876 |
| Sep 25, 2025 | 20.36 | 20.37 | 20.34 | 20.35 | 20.13 | -0.05% | 236,556 |