Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.34
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.34 | 20.35 | 20.33 | 20.34 | 20.34 | - | 138,665 |
| Sep 11, 2025 | 20.35 | 20.37 | 20.32 | 20.34 | 20.34 | -0.10% | 124,719 |
| Sep 10, 2025 | 20.38 | 20.38 | 20.35 | 20.36 | 20.36 | -0.10% | 267,458 |
| Sep 9, 2025 | 20.38 | 20.39 | 20.36 | 20.38 | 20.38 | 0.05% | 488,556 |
| Sep 8, 2025 | 20.42 | 20.42 | 20.37 | 20.37 | 20.37 | - | 78,316 |
| Sep 5, 2025 | 20.36 | 20.38 | 20.34 | 20.37 | 20.37 | 0.15% | 374,929 |
| Sep 4, 2025 | 20.33 | 20.35 | 20.33 | 20.34 | 20.34 | -0.05% | 195,876 |
| Sep 3, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.35 | 0.15% | 491,207 |
| Sep 2, 2025 | 20.37 | 20.37 | 20.32 | 20.32 | 20.32 | - | 147,122 |
| Aug 29, 2025 | 20.33 | 20.33 | 20.32 | 20.32 | 20.32 | 0.05% | 146,716 |
| Aug 28, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | -0.59% | 225,556 |
| Aug 27, 2025 | 20.45 | 20.45 | 20.42 | 20.43 | 20.31 | -0.05% | 203,786 |
| Aug 26, 2025 | 20.39 | 20.45 | 20.38 | 20.44 | 20.32 | 0.25% | 281,928 |
| Aug 25, 2025 | 20.43 | 20.45 | 20.39 | 20.39 | 20.27 | -0.20% | 162,833 |
| Aug 22, 2025 | 20.39 | 20.43 | 20.39 | 20.43 | 20.31 | 0.20% | 109,610 |
| Aug 21, 2025 | 20.42 | 20.42 | 20.39 | 20.39 | 20.27 | - | 137,604 |
| Aug 20, 2025 | 20.39 | 20.46 | 20.39 | 20.39 | 20.27 | -0.05% | 202,330 |
| Aug 19, 2025 | 20.40 | 20.43 | 20.40 | 20.40 | 20.28 | 0.20% | 236,298 |
| Aug 18, 2025 | 20.42 | 20.42 | 20.34 | 20.36 | 20.24 | -0.24% | 202,480 |
| Aug 15, 2025 | 20.39 | 20.41 | 20.39 | 20.41 | 20.29 | 0.10% | 1,006,021 |
| Aug 14, 2025 | 20.38 | 20.40 | 20.38 | 20.39 | 20.27 | 0.10% | 153,695 |
| Aug 13, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.25 | -0.10% | 140,558 |
| Aug 12, 2025 | 20.35 | 20.39 | 20.35 | 20.39 | 20.27 | 0.10% | 142,210 |
| Aug 11, 2025 | 20.43 | 20.44 | 20.37 | 20.37 | 20.25 | - | 125,703 |
| Aug 8, 2025 | 20.38 | 20.40 | 20.37 | 20.37 | 20.25 | - | 143,150 |
| Aug 7, 2025 | 20.39 | 20.39 | 20.37 | 20.37 | 20.25 | - | 249,391 |
| Aug 6, 2025 | 20.37 | 20.38 | 20.35 | 20.37 | 20.25 | 0.05% | 171,427 |
| Aug 5, 2025 | 20.37 | 20.38 | 20.36 | 20.36 | 20.24 | -0.05% | 71,737 |
| Aug 4, 2025 | 20.38 | 20.38 | 20.36 | 20.37 | 20.25 | 0.05% | 203,299 |
| Aug 1, 2025 | 20.33 | 20.36 | 20.33 | 20.36 | 20.24 | 0.17% | 476,417 |
| Jul 31, 2025 | 20.31 | 20.34 | 20.31 | 20.33 | 20.21 | 0.17% | 139,878 |
| Jul 30, 2025 | 20.32 | 20.33 | 20.29 | 20.29 | 20.17 | -0.49% | 123,096 |
| Jul 29, 2025 | 20.39 | 20.39 | 20.38 | 20.39 | 20.20 | 0.05% | 97,971 |
| Jul 28, 2025 | 20.37 | 20.39 | 20.37 | 20.38 | 20.19 | - | 148,457 |
| Jul 25, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.19 | 0.10% | 150,963 |
| Jul 24, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.17 | -0.05% | 343,479 |
| Jul 23, 2025 | 20.37 | 20.38 | 20.37 | 20.37 | 20.18 | -0.02% | 172,502 |
| Jul 22, 2025 | 20.38 | 20.38 | 20.37 | 20.38 | 20.19 | 0.07% | 95,105 |
| Jul 21, 2025 | 20.36 | 20.37 | 20.34 | 20.36 | 20.17 | 0.05% | 509,367 |
| Jul 18, 2025 | 20.35 | 20.37 | 20.35 | 20.35 | 20.16 | 0.05% | 309,594 |
| Jul 17, 2025 | 20.35 | 20.36 | 20.34 | 20.34 | 20.15 | - | 208,978 |
| Jul 16, 2025 | 20.35 | 20.35 | 20.34 | 20.34 | 20.15 | - | 155,967 |
| Jul 15, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.15 | 0.05% | 149,334 |
| Jul 14, 2025 | 20.33 | 20.34 | 20.33 | 20.33 | 20.14 | - | 172,459 |
| Jul 11, 2025 | 20.34 | 20.35 | 20.33 | 20.33 | 20.14 | - | 168,322 |
| Jul 10, 2025 | 20.33 | 20.34 | 20.33 | 20.33 | 20.14 | - | 173,767 |
| Jul 9, 2025 | 20.32 | 20.34 | 20.32 | 20.33 | 20.14 | 0.05% | 108,266 |
| Jul 8, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | 20.13 | 0.05% | 148,100 |
| Jul 7, 2025 | 20.31 | 20.33 | 20.31 | 20.31 | 20.12 | -0.05% | 129,363 |
| Jul 3, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | 20.13 | - | 134,755 |