Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.33
-0.03 (-0.15%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.33 | -0.15% | 103,062 |
| Mar 27, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | 20.28 | -0.15% | 118,155 |
| Mar 26, 2025 | 20.37 | 20.40 | 20.37 | 20.39 | 20.31 | 0.05% | 126,414 |
| Mar 25, 2025 | 20.38 | 20.39 | 20.37 | 20.38 | 20.30 | 0.05% | 81,463 |
| Mar 24, 2025 | 20.40 | 20.40 | 20.35 | 20.37 | 20.29 | -0.05% | 279,365 |
| Mar 21, 2025 | 20.36 | 20.39 | 20.36 | 20.38 | 20.30 | 0.05% | 368,468 |
| Mar 20, 2025 | 20.36 | 20.38 | 20.36 | 20.37 | 20.29 | 0.02% | 102,113 |
| Mar 19, 2025 | 20.40 | 20.40 | 20.36 | 20.37 | 20.28 | -0.02% | 85,207 |
| Mar 18, 2025 | 20.36 | 20.37 | 20.35 | 20.37 | 20.29 | 0.10% | 141,776 |
| Mar 17, 2025 | 20.37 | 20.37 | 20.35 | 20.35 | 20.27 | - | 208,614 |
| Mar 14, 2025 | 20.37 | 20.37 | 20.35 | 20.35 | 20.27 | -0.07% | 178,898 |
| Mar 13, 2025 | 20.37 | 20.39 | 20.34 | 20.37 | 20.28 | 0.22% | 170,422 |
| Mar 12, 2025 | 20.35 | 20.35 | 20.32 | 20.32 | 20.24 | 0.05% | 152,239 |
| Mar 11, 2025 | 20.37 | 20.37 | 20.31 | 20.31 | 20.23 | -0.44% | 399,271 |
| Mar 10, 2025 | 20.34 | 20.40 | 20.34 | 20.40 | 20.32 | 0.29% | 136,921 |
| Mar 7, 2025 | 20.38 | 20.38 | 20.34 | 20.34 | 20.26 | -0.10% | 139,487 |
| Mar 6, 2025 | 20.39 | 20.39 | 20.33 | 20.36 | 20.28 | 0.15% | 117,372 |
| Mar 5, 2025 | 20.34 | 20.36 | 20.33 | 20.33 | 20.25 | - | 134,313 |
| Mar 4, 2025 | 20.39 | 20.39 | 20.33 | 20.33 | 20.25 | -0.15% | 255,701 |
| Mar 3, 2025 | 20.35 | 20.37 | 20.32 | 20.36 | 20.28 | 0.25% | 124,389 |
| Feb 28, 2025 | 20.32 | 20.35 | 20.31 | 20.31 | 20.23 | - | 329,962 |
| Feb 27, 2025 | 20.32 | 20.33 | 20.31 | 20.31 | 20.23 | -0.44% | 190,426 |
| Feb 26, 2025 | 20.38 | 20.41 | 20.37 | 20.40 | 20.24 | 0.25% | 373,726 |
| Feb 25, 2025 | 20.36 | 20.40 | 20.35 | 20.35 | 20.19 | -0.20% | 197,328 |
| Feb 24, 2025 | 20.35 | 20.39 | 20.35 | 20.39 | 20.23 | 0.20% | 187,091 |
| Feb 21, 2025 | 20.36 | 20.37 | 20.35 | 20.35 | 20.19 | - | 126,684 |
| Feb 20, 2025 | 20.34 | 20.37 | 20.34 | 20.35 | 20.19 | - | 143,195 |
| Feb 19, 2025 | 20.39 | 20.39 | 20.34 | 20.35 | 20.19 | 0.05% | 57,617 |
| Feb 18, 2025 | 20.39 | 20.39 | 20.34 | 20.34 | 20.18 | -0.10% | 136,800 |
| Feb 14, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.20 | 0.15% | 93,738 |
| Feb 13, 2025 | 20.33 | 20.34 | 20.31 | 20.33 | 20.17 | 0.09% | 229,421 |
| Feb 12, 2025 | 20.32 | 20.33 | 20.31 | 20.31 | 20.15 | -0.04% | 109,227 |
| Feb 11, 2025 | 20.34 | 20.34 | 20.32 | 20.32 | 20.16 | -0.15% | 103,327 |
| Feb 10, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.19 | 0.20% | 120,108 |
| Feb 7, 2025 | 20.34 | 20.34 | 20.31 | 20.31 | 20.15 | -0.10% | 179,477 |
| Feb 6, 2025 | 20.33 | 20.34 | 20.31 | 20.33 | 20.17 | - | 253,892 |
| Feb 5, 2025 | 20.30 | 20.33 | 20.30 | 20.33 | 20.17 | 0.05% | 94,011 |
| Feb 4, 2025 | 20.30 | 20.32 | 20.30 | 20.32 | 20.16 | 0.05% | 98,689 |
| Feb 3, 2025 | 20.31 | 20.33 | 20.29 | 20.31 | 20.15 | 0.05% | 227,343 |
| Jan 31, 2025 | 20.32 | 20.32 | 20.29 | 20.30 | 20.14 | -0.05% | 128,064 |
| Jan 30, 2025 | 20.29 | 20.31 | 20.29 | 20.31 | 20.15 | -0.25% | 116,748 |
| Jan 29, 2025 | 20.38 | 20.38 | 20.35 | 20.36 | 20.14 | - | 78,563 |
| Jan 28, 2025 | 20.44 | 20.44 | 20.34 | 20.36 | 20.14 | 0.10% | 179,280 |
| Jan 27, 2025 | 20.33 | 20.35 | 20.33 | 20.34 | 20.12 | - | 252,051 |
| Jan 24, 2025 | 20.32 | 20.35 | 20.32 | 20.34 | 20.12 | 0.07% | 199,271 |
| Jan 23, 2025 | 20.31 | 20.35 | 20.31 | 20.33 | 20.11 | 0.22% | 195,447 |
| Jan 22, 2025 | 20.35 | 20.37 | 20.28 | 20.28 | 20.06 | -0.25% | 327,418 |
| Jan 21, 2025 | 20.32 | 20.34 | 20.32 | 20.33 | 20.11 | - | 474,311 |
| Jan 17, 2025 | 20.32 | 20.34 | 20.31 | 20.33 | 20.11 | 0.05% | 239,502 |
| Jan 16, 2025 | 20.30 | 20.33 | 20.30 | 20.32 | 20.10 | 0.10% | 157,863 |