Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.24
+0.01 (0.05%)
At close: May 18, 2026, 4:00 PM EDT
20.23
-0.01 (-0.07%)
After-hours: May 18, 2026, 7:54 PM EDT
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 20.24 | 20.24 | 20.23 | 20.24 | 20.24 | 0.05% | 199,084 |
| May 15, 2026 | 20.25 | 20.25 | 20.23 | 20.23 | 20.23 | - | 202,253 |
| May 14, 2026 | 20.23 | 20.24 | 20.23 | 20.23 | 20.23 | - | 123,623 |
| May 13, 2026 | 20.23 | 20.24 | 20.23 | 20.23 | 20.23 | 0.05% | 228,206 |
| May 12, 2026 | 20.24 | 20.24 | 20.22 | 20.22 | 20.22 | -0.10% | 323,158 |
| May 11, 2026 | 20.24 | 20.24 | 20.23 | 20.24 | 20.24 | 0.05% | 203,391 |
| May 8, 2026 | 20.23 | 20.24 | 20.22 | 20.23 | 20.23 | 0.10% | 232,711 |
| May 7, 2026 | 20.24 | 20.25 | 20.21 | 20.21 | 20.21 | -0.10% | 398,009 |
| May 6, 2026 | 20.23 | 20.24 | 20.22 | 20.23 | 20.23 | 0.05% | 219,114 |
| May 5, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | 20.22 | 0.05% | 310,264 |
| May 4, 2026 | 20.23 | 20.23 | 20.21 | 20.21 | 20.21 | -0.05% | 297,671 |
| May 1, 2026 | 20.22 | 20.22 | 20.21 | 20.22 | 20.22 | 0.05% | 217,689 |
| Apr 30, 2026 | 20.21 | 20.21 | 20.20 | 20.21 | 20.21 | 0.05% | 269,071 |
| Apr 29, 2026 | 20.23 | 20.23 | 20.20 | 20.20 | 20.20 | -0.42% | 283,092 |
| Apr 28, 2026 | 20.29 | 20.29 | 20.28 | 20.29 | 20.21 | -0.02% | 195,123 |
| Apr 27, 2026 | 20.29 | 20.29 | 20.28 | 20.29 | 20.21 | - | 214,571 |
| Apr 24, 2026 | 20.28 | 20.29 | 20.26 | 20.29 | 20.21 | - | 627,329 |
| Apr 23, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.21 | 0.05% | 416,353 |
| Apr 22, 2026 | 20.28 | 20.28 | 20.27 | 20.28 | 20.20 | 0.05% | 449,510 |
| Apr 21, 2026 | 20.27 | 20.28 | 20.27 | 20.27 | 20.19 | -0.05% | 442,417 |
| Apr 20, 2026 | 20.29 | 20.29 | 20.27 | 20.28 | 20.20 | -0.05% | 633,266 |
| Apr 17, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.21 | 0.10% | 397,249 |
| Apr 16, 2026 | 20.26 | 20.27 | 20.25 | 20.27 | 20.19 | 0.10% | 542,969 |
| Apr 15, 2026 | 20.24 | 20.27 | 20.24 | 20.25 | 20.17 | 0.10% | 596,359 |
| Apr 14, 2026 | 20.25 | 20.26 | 20.23 | 20.23 | 20.15 | -0.15% | 509,074 |
| Apr 13, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | 20.18 | 0.05% | 345,148 |
| Apr 10, 2026 | 20.25 | 20.26 | 20.23 | 20.25 | 20.17 | - | 303,423 |
| Apr 9, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | 20.17 | -0.05% | 411,212 |
| Apr 8, 2026 | 20.25 | 20.26 | 20.24 | 20.26 | 20.18 | 0.15% | 639,514 |
| Apr 7, 2026 | 20.24 | 20.25 | 20.23 | 20.23 | 20.15 | - | 496,846 |
| Apr 6, 2026 | 20.22 | 20.24 | 20.22 | 20.23 | 20.15 | 0.02% | 169,327 |
| Apr 2, 2026 | 20.21 | 20.24 | 20.21 | 20.23 | 20.15 | -0.02% | 452,811 |
| Apr 1, 2026 | 20.23 | 20.24 | 20.21 | 20.23 | 20.15 | -0.07% | 906,730 |
| Mar 31, 2026 | 20.23 | 20.26 | 20.22 | 20.25 | 20.17 | 0.05% | 637,962 |
| Mar 30, 2026 | 20.18 | 20.24 | 20.18 | 20.24 | 20.16 | -0.32% | 409,241 |
| Mar 27, 2026 | 20.26 | 20.30 | 20.25 | 20.30 | 20.16 | 0.15% | 963,264 |
| Mar 26, 2026 | 20.27 | 20.29 | 20.25 | 20.27 | 20.13 | -0.02% | 874,015 |
| Mar 25, 2026 | 20.31 | 20.31 | 20.27 | 20.28 | 20.13 | 0.02% | 302,442 |
| Mar 24, 2026 | 20.32 | 20.32 | 20.26 | 20.27 | 20.13 | -0.05% | 1,392,221 |
| Mar 23, 2026 | 20.26 | 20.29 | 20.26 | 20.28 | 20.14 | 0.07% | 587,573 |
| Mar 20, 2026 | 20.24 | 20.27 | 20.24 | 20.27 | 20.12 | 0.02% | 471,704 |
| Mar 19, 2026 | 20.26 | 20.29 | 20.25 | 20.26 | 20.12 | - | 565,755 |
| Mar 18, 2026 | 20.25 | 20.29 | 20.25 | 20.26 | 20.12 | -0.20% | 319,294 |
| Mar 17, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 20.16 | 0.17% | 690,243 |
| Mar 16, 2026 | 20.29 | 20.29 | 20.26 | 20.27 | 20.12 | 0.02% | 301,922 |
| Mar 13, 2026 | 20.27 | 20.28 | 20.26 | 20.26 | 20.12 | -0.02% | 546,185 |
| Mar 12, 2026 | 20.26 | 20.27 | 20.25 | 20.27 | 20.12 | 0.02% | 497,387 |
| Mar 11, 2026 | 20.27 | 20.28 | 20.26 | 20.26 | 20.12 | -0.10% | 794,616 |
| Mar 10, 2026 | 20.26 | 20.29 | 20.26 | 20.28 | 20.14 | - | 173,756 |
| Mar 9, 2026 | 20.25 | 20.30 | 20.25 | 20.28 | 20.14 | 0.10% | 1,151,594 |