Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.18
-0.01 (-0.05%)
At close: Oct 21, 2026, 4:00 PM EDT
20.17
-0.01 (-0.05%)
After-hours: Oct 21, 2026, 7:18 PM EDT
BUXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 20.18 | 20.19 | 20.18 | 20.18 | 20.18 | -0.05% | 136,293 |
| Oct 20, 2026 | 20.21 | 20.22 | 20.18 | 20.19 | 20.19 | - | 199,625 |
| Oct 19, 2026 | 20.19 | 20.19 | 20.18 | 20.19 | 20.19 | - | 285,196 |
| Oct 16, 2026 | 20.17 | 20.19 | 20.17 | 20.19 | 20.19 | 0.05% | 154,750 |
| Oct 15, 2026 | 20.17 | 20.18 | 20.17 | 20.18 | 20.18 | 0.10% | 253,476 |
| Oct 14, 2026 | 20.18 | 20.18 | 20.16 | 20.16 | 20.16 | -0.10% | 247,902 |
| Oct 13, 2026 | 20.18 | 20.18 | 20.16 | 20.18 | 20.18 | 0.05% | 195,496 |
| Oct 12, 2026 | 20.20 | 20.20 | 20.17 | 20.17 | 20.17 | -0.15% | 153,448 |
| Oct 9, 2026 | 20.16 | 20.20 | 20.16 | 20.20 | 20.20 | 0.10% | 235,117 |
| Oct 8, 2026 | 20.15 | 20.18 | 20.15 | 20.18 | 20.18 | 0.10% | 146,672 |
| Oct 7, 2026 | 20.16 | 20.16 | 20.15 | 20.16 | 20.16 | 0.05% | 125,543 |
| Oct 6, 2026 | 20.14 | 20.17 | 20.14 | 20.15 | 20.15 | - | 141,409 |
| Oct 5, 2026 | 20.16 | 20.17 | 20.14 | 20.15 | 20.15 | 0.05% | 449,614 |
| Oct 2, 2026 | 20.19 | 20.19 | 20.14 | 20.14 | 20.14 | -0.15% | 287,339 |
| Oct 1, 2026 | 20.14 | 20.17 | 20.13 | 20.17 | 20.17 | 0.05% | 290,799 |
| Sep 30, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | 20.16 | 0.15% | 249,445 |
| Sep 29, 2026 | 20.13 | 20.14 | 20.12 | 20.13 | 20.13 | - | 255,677 |
| Sep 28, 2026 | 20.13 | 20.15 | 20.12 | 20.13 | 20.13 | -0.01% | 789,954 |
| Sep 25, 2026 | 20.19 | 20.21 | 20.19 | 20.20 | 20.13 | 0.05% | 164,122 |
| Sep 24, 2026 | 20.21 | 20.21 | 20.19 | 20.19 | 20.12 | - | 161,154 |
| Sep 23, 2026 | 20.20 | 20.21 | 20.19 | 20.19 | 20.12 | -0.05% | 449,161 |
| Sep 22, 2026 | 20.21 | 20.22 | 20.20 | 20.20 | 20.13 | -0.05% | 288,150 |
| Sep 21, 2026 | 20.21 | 20.22 | 20.20 | 20.21 | 20.14 | - | 214,207 |
| Sep 18, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | 20.14 | -0.05% | 205,847 |
| Sep 17, 2026 | 20.19 | 20.22 | 20.19 | 20.22 | 20.15 | 0.05% | 665,445 |
| Sep 16, 2026 | 20.20 | 20.21 | 20.19 | 20.21 | 20.14 | 0.05% | 185,515 |
| Sep 15, 2026 | 20.21 | 20.21 | 20.19 | 20.20 | 20.13 | 0.05% | 448,107 |
| Sep 14, 2026 | 20.22 | 20.22 | 20.19 | 20.19 | 20.12 | -0.10% | 841,566 |
| Sep 11, 2026 | 20.20 | 20.21 | 20.19 | 20.21 | 20.14 | 0.15% | 370,750 |
| Sep 10, 2026 | 20.23 | 20.23 | 20.18 | 20.18 | 20.11 | -0.10% | 1,045,024 |
| Sep 9, 2026 | 20.20 | 20.21 | 20.20 | 20.20 | 20.13 | - | 372,583 |
| Sep 8, 2026 | 20.19 | 20.23 | 20.18 | 20.20 | 20.13 | - | 248,897 |
| Sep 4, 2026 | 20.18 | 20.22 | 20.18 | 20.20 | 20.13 | - | 276,319 |
| Sep 3, 2026 | 20.19 | 20.20 | 20.18 | 20.20 | 20.13 | 0.15% | 202,235 |
| Sep 2, 2026 | 20.17 | 20.19 | 20.17 | 20.17 | 20.10 | -0.06% | 317,872 |
| Sep 1, 2026 | 20.18 | 20.19 | 20.18 | 20.18 | 20.11 | 0.01% | 236,290 |
| Aug 31, 2026 | 20.17 | 20.19 | 20.17 | 20.18 | 20.11 | 0.05% | 290,526 |
| Aug 28, 2026 | 20.19 | 20.19 | 20.17 | 20.17 | 20.10 | -0.05% | 297,068 |
| Aug 27, 2026 | 20.21 | 20.21 | 20.18 | 20.18 | 20.11 | 0.01% | 149,627 |
| Aug 26, 2026 | 20.26 | 20.27 | 20.26 | 20.26 | 20.11 | -0.05% | 146,777 |
| Aug 25, 2026 | 20.26 | 20.27 | 20.25 | 20.27 | 20.12 | 0.05% | 152,243 |
| Aug 24, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | 20.11 | 0.10% | 67,169 |
| Aug 21, 2026 | 20.25 | 20.26 | 20.24 | 20.24 | 20.09 | -0.05% | 270,188 |
| Aug 20, 2026 | 20.24 | 20.26 | 20.24 | 20.25 | 20.10 | 0.05% | 186,069 |
| Aug 19, 2026 | 20.26 | 20.26 | 20.24 | 20.24 | 20.09 | - | 121,377 |
| Aug 18, 2026 | 20.24 | 20.25 | 20.24 | 20.24 | 20.09 | - | 205,015 |
| Aug 17, 2026 | 20.25 | 20.26 | 20.24 | 20.24 | 20.09 | -0.05% | 265,379 |
| Aug 14, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | 20.10 | 0.05% | 130,751 |
| Aug 13, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | 20.09 | 0.05% | 284,227 |
| Aug 12, 2026 | 20.22 | 20.24 | 20.22 | 20.23 | 20.08 | 0.05% | 450,657 |