Strive Enhanced Income Short Maturity ETF (BUXX)

BUXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.24	20.24	20.23	20.24	20.24	-	189,467
Jul 20, 2026	20.23	20.25	20.23	20.24	20.24	-	135,648
Jul 17, 2026	20.24	20.25	20.24	20.24	20.24	-	283,894
Jul 16, 2026	20.24	20.24	20.23	20.24	20.24	-	445,396
Jul 15, 2026	20.22	20.24	20.22	20.24	20.24	0.05%	357,567
Jul 14, 2026	20.23	20.23	20.21	20.23	20.23	0.10%	247,356
Jul 13, 2026	20.23	20.23	20.21	20.21	20.21	-0.05%	236,826
Jul 10, 2026	20.21	20.23	20.21	20.22	20.22	-	265,712
Jul 9, 2026	20.20	20.22	20.20	20.22	20.22	-0.05%	416,673
Jul 8, 2026	20.20	20.23	20.20	20.23	20.23	0.10%	231,096
Jul 7, 2026	20.21	20.22	20.21	20.21	20.21	0.10%	111,218
Jul 6, 2026	20.22	20.22	20.19	20.19	20.19	-0.20%	439,067
Jul 2, 2026	20.19	20.23	20.19	20.23	20.23	0.20%	319,560
Jul 1, 2026	20.20	20.21	20.19	20.19	20.19	-0.25%	526,346
Jun 30, 2026	20.22	20.24	20.20	20.24	20.24	0.10%	756,500
Jun 29, 2026	20.22	20.25	20.19	20.22	20.22	0.09%	355,120
Jun 26, 2026	20.26	20.28	20.26	20.28	20.20	0.05%	214,848
Jun 25, 2026	20.25	20.27	20.25	20.27	20.19	0.10%	163,892
Jun 24, 2026	20.26	20.26	20.25	20.25	20.17	-0.05%	268,079
Jun 23, 2026	20.26	20.27	20.25	20.26	20.18	-	198,906
Jun 22, 2026	20.29	20.29	20.25	20.26	20.18	0.05%	146,628
Jun 18, 2026	20.24	20.27	20.24	20.25	20.17	0.05%	296,455
Jun 17, 2026	20.28	20.29	20.24	20.24	20.16	-0.25%	559,448
Jun 16, 2026	20.26	20.29	20.25	20.29	20.21	0.20%	372,602
Jun 15, 2026	20.24	20.26	20.24	20.25	20.17	-0.05%	294,005
Jun 12, 2026	20.26	20.26	20.24	20.26	20.18	0.05%	354,847
Jun 11, 2026	20.23	20.25	20.23	20.25	20.17	0.05%	549,607
Jun 10, 2026	20.22	20.24	20.22	20.24	20.16	0.10%	459,953
Jun 9, 2026	20.25	20.25	20.22	20.22	20.14	-0.05%	241,613
Jun 8, 2026	20.22	20.23	20.22	20.23	20.15	0.05%	159,198
Jun 5, 2026	20.22	20.22	20.21	20.22	20.14	-	192,352
Jun 4, 2026	20.20	20.22	20.20	20.22	20.14	-	122,014
Jun 3, 2026	20.20	20.22	20.20	20.22	20.14	0.05%	380,711
Jun 2, 2026	20.22	20.23	20.21	20.21	20.13	-0.05%	270,093
Jun 1, 2026	20.24	20.24	20.21	20.22	20.14	-	180,258
May 29, 2026	20.21	20.22	20.20	20.22	20.14	0.10%	220,944
May 28, 2026	20.21	20.25	20.20	20.20	20.12	-0.09%	194,097
May 27, 2026	20.27	20.29	20.26	20.29	20.14	0.15%	176,783
May 26, 2026	20.28	20.28	20.26	20.26	20.11	-	148,122
May 22, 2026	20.25	20.27	20.25	20.26	20.11	-	206,019
May 21, 2026	20.25	20.26	20.25	20.26	20.11	-	136,546
May 20, 2026	20.23	20.26	20.23	20.26	20.11	0.10%	226,204
May 19, 2026	20.22	20.24	20.22	20.24	20.09	-	159,297
May 18, 2026	20.24	20.24	20.23	20.24	20.09	0.05%	199,287
May 15, 2026	20.25	20.25	20.23	20.23	20.08	-	202,253
May 14, 2026	20.23	20.24	20.23	20.23	20.08	-	123,623
May 13, 2026	20.23	20.24	20.23	20.23	20.08	0.05%	228,206
May 12, 2026	20.24	20.24	20.22	20.22	20.07	-0.10%	323,158
May 11, 2026	20.24	20.24	20.23	20.24	20.09	0.05%	203,391
May 8, 2026	20.23	20.24	20.22	20.23	20.08	0.10%	232,711

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.