Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
47.98
+1.53 (3.29%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 46.14 | 46.81 | 46.08 | 46.45 | 46.45 | 0.61% | 18,867 |
| Sep 24, 2024 | 45.82 | 46.24 | 45.22 | 46.17 | 46.17 | 1.83% | 15,703 |
| Sep 23, 2024 | 45.42 | 45.42 | 45.10 | 45.34 | 45.34 | 0.47% | 9,140 |
| Sep 20, 2024 | 45.39 | 45.43 | 44.71 | 45.13 | 45.13 | -1.59% | 18,467 |
| Sep 19, 2024 | 45.80 | 46.38 | 45.47 | 45.86 | 45.86 | 4.27% | 16,376 |
| Sep 18, 2024 | 44.86 | 45.16 | 43.96 | 43.98 | 43.98 | -1.59% | 34,841 |
| Sep 17, 2024 | 45.19 | 45.19 | 44.31 | 44.69 | 44.69 | 0.27% | 16,680 |
| Sep 16, 2024 | 44.50 | 44.82 | 44.09 | 44.57 | 44.57 | -1.07% | 41,717 |
| Sep 13, 2024 | 44.72 | 45.08 | 44.66 | 45.05 | 45.05 | 1.42% | 38,429 |
| Sep 12, 2024 | 44.09 | 44.67 | 43.92 | 44.42 | 44.42 | -0.13% | 32,320 |
| Sep 11, 2024 | 42.63 | 44.48 | 41.92 | 44.48 | 44.48 | 5.38% | 77,802 |
| Sep 10, 2024 | 41.99 | 42.30 | 41.43 | 42.21 | 42.21 | 1.08% | 39,846 |
| Sep 9, 2024 | 41.67 | 41.84 | 41.21 | 41.76 | 41.76 | 2.05% | 16,354 |
| Sep 6, 2024 | 42.50 | 42.50 | 40.74 | 40.92 | 40.92 | -3.98% | 58,501 |
| Sep 5, 2024 | 42.57 | 43.29 | 42.40 | 42.62 | 42.62 | -0.42% | 29,743 |
| Sep 4, 2024 | 42.48 | 43.57 | 42.44 | 42.80 | 42.80 | -1.22% | 53,657 |
| Sep 3, 2024 | 45.48 | 45.74 | 43.05 | 43.33 | 43.33 | -7.24% | 42,557 |
| Aug 30, 2024 | 46.53 | 46.92 | 46.05 | 46.71 | 46.71 | 2.10% | 20,578 |
| Aug 29, 2024 | 46.43 | 46.98 | 45.58 | 45.75 | 45.75 | -1.61% | 52,316 |
| Aug 28, 2024 | 47.24 | 47.36 | 46.00 | 46.50 | 46.50 | -1.47% | 26,133 |
| Aug 27, 2024 | 46.50 | 47.37 | 46.32 | 47.19 | 47.19 | 0.71% | 23,906 |
| Aug 26, 2024 | 47.95 | 48.08 | 46.70 | 46.86 | 46.86 | -2.38% | 42,065 |
| Aug 23, 2024 | 47.47 | 48.30 | 47.40 | 48.00 | 48.00 | 2.21% | 37,838 |
| Aug 22, 2024 | 48.92 | 48.92 | 46.79 | 46.96 | 46.96 | -3.33% | 42,277 |
| Aug 21, 2024 | 48.08 | 48.74 | 48.06 | 48.58 | 48.58 | 1.50% | 17,696 |
| Aug 20, 2024 | 48.27 | 48.44 | 47.56 | 47.86 | 47.86 | -1.30% | 26,280 |
| Aug 19, 2024 | 47.26 | 48.49 | 46.88 | 48.49 | 48.49 | 2.41% | 16,035 |
| Aug 16, 2024 | 46.79 | 47.43 | 46.79 | 47.35 | 47.35 | 0.28% | 19,460 |
| Aug 15, 2024 | 45.97 | 47.36 | 45.97 | 47.22 | 47.22 | 4.40% | 27,371 |
| Aug 14, 2024 | 45.60 | 45.60 | 44.47 | 45.23 | 45.23 | 0.44% | 46,711 |
| Aug 13, 2024 | 43.85 | 45.06 | 43.77 | 45.03 | 45.03 | 4.19% | 32,859 |
| Aug 12, 2024 | 43.08 | 43.70 | 42.77 | 43.22 | 43.22 | 1.29% | 33,101 |
| Aug 9, 2024 | 42.74 | 43.02 | 42.19 | 42.67 | 42.67 | -0.61% | 58,341 |
| Aug 8, 2024 | 41.60 | 42.93 | 40.65 | 42.93 | 42.93 | 6.05% | 60,547 |
| Aug 7, 2024 | 43.05 | 43.05 | 40.43 | 40.48 | 40.48 | -2.90% | 83,823 |
| Aug 6, 2024 | 41.65 | 42.69 | 40.98 | 41.69 | 41.69 | 1.68% | 66,185 |
| Aug 5, 2024 | 39.22 | 41.51 | 38.90 | 41.00 | 41.00 | -2.47% | 74,168 |
| Aug 2, 2024 | 42.08 | 42.74 | 41.23 | 42.04 | 42.04 | -5.59% | 86,693 |
| Aug 1, 2024 | 47.04 | 47.43 | 43.84 | 44.53 | 44.53 | -6.29% | 54,144 |
| Jul 31, 2024 | 46.34 | 47.60 | 46.34 | 47.52 | 47.52 | 7.39% | 41,599 |
| Jul 30, 2024 | 46.07 | 46.16 | 43.90 | 44.25 | 44.25 | -4.02% | 13,938 |
| Jul 29, 2024 | 46.59 | 47.20 | 45.88 | 46.10 | 46.10 | -0.39% | 63,599 |
| Jul 26, 2024 | 46.53 | 46.59 | 45.89 | 46.28 | 46.28 | 1.80% | 20,206 |
| Jul 25, 2024 | 45.92 | 46.87 | 44.76 | 45.46 | 45.46 | -2.13% | 41,949 |
| Jul 24, 2024 | 48.36 | 48.36 | 46.40 | 46.45 | 46.45 | -5.42% | 73,743 |
| Jul 23, 2024 | 49.45 | 49.65 | 49.04 | 49.11 | 49.11 | -1.21% | 172,823 |
| Jul 22, 2024 | 48.61 | 49.71 | 48.54 | 49.71 | 49.71 | 4.02% | 101,680 |
| Jul 19, 2024 | 48.80 | 49.02 | 47.75 | 47.79 | 47.79 | -2.58% | 37,735 |
| Jul 18, 2024 | 49.78 | 49.78 | 48.25 | 49.06 | 49.06 | 0.42% | 68,015 |
| Jul 17, 2024 | 50.77 | 50.88 | 48.85 | 48.85 | 48.85 | -7.50% | 277,255 |
| Jul 16, 2024 | 52.92 | 53.10 | 52.20 | 52.81 | 52.81 | -0.26% | 47,150 |
| Jul 15, 2024 | 53.49 | 53.56 | 52.70 | 52.95 | 52.95 | -0.42% | 35,210 |
| Jul 12, 2024 | 52.84 | 53.98 | 52.62 | 53.17 | 53.17 | 1.36% | 27,055 |
| Jul 11, 2024 | 54.67 | 54.67 | 52.38 | 52.46 | 52.46 | -3.73% | 49,941 |
| Jul 10, 2024 | 53.63 | 54.50 | 53.51 | 54.49 | 54.49 | 2.54% | 38,050 |
| Jul 9, 2024 | 53.36 | 53.61 | 52.79 | 53.14 | 53.14 | 0.45% | 29,734 |
| Jul 8, 2024 | 52.71 | 53.08 | 52.59 | 52.90 | 52.90 | 1.57% | 17,646 |
| Jul 5, 2024 | 52.25 | 52.52 | 51.85 | 52.08 | 52.08 | -0.10% | 21,053 |
| Jul 3, 2024 | 51.14 | 52.25 | 50.96 | 52.13 | 52.13 | 2.16% | 38,106 |
| Jul 2, 2024 | 50.13 | 51.03 | 50.13 | 51.03 | 51.03 | 0.73% | 24,323 |
| Jul 1, 2024 | 50.52 | 50.70 | 49.64 | 50.66 | 50.66 | 0.28% | 42,822 |
| Jun 28, 2024 | 50.65 | 51.63 | 50.50 | 50.52 | 50.52 | 0.42% | 21,678 |
| Jun 27, 2024 | 50.65 | 50.87 | 50.13 | 50.31 | 50.31 | -0.71% | 56,372 |
| Jun 26, 2024 | 51.02 | 51.11 | 50.20 | 50.67 | 50.65 | -0.49% | 14,061 |
| Jun 25, 2024 | 49.87 | 50.92 | 49.78 | 50.92 | 50.90 | 2.50% | 81,057 |
| Jun 24, 2024 | 50.86 | 50.96 | 49.68 | 49.68 | 49.66 | -3.38% | 22,541 |
| Jun 21, 2024 | 51.43 | 52.26 | 50.73 | 51.42 | 51.40 | -1.68% | 26,320 |
| Jun 20, 2024 | 54.01 | 54.10 | 51.91 | 52.30 | 52.28 | -2.11% | 43,121 |
| Jun 18, 2024 | 52.80 | 53.62 | 52.78 | 53.43 | 53.41 | 1.56% | 31,092 |
| Jun 17, 2024 | 52.26 | 52.72 | 51.79 | 52.61 | 52.59 | 1.34% | 24,687 |
| Jun 14, 2024 | 51.57 | 52.00 | 51.45 | 51.92 | 51.90 | -0.15% | 13,565 |
| Jun 13, 2024 | 52.01 | 52.05 | 51.40 | 51.99 | 51.97 | 1.16% | 18,037 |
| Jun 12, 2024 | 50.87 | 51.59 | 50.85 | 51.40 | 51.38 | 2.96% | 19,218 |
| Jun 11, 2024 | 50.10 | 50.10 | 49.37 | 49.92 | 49.90 | -0.25% | 16,100 |
| Jun 10, 2024 | 49.19 | 50.22 | 48.94 | 50.05 | 50.03 | 0.94% | 22,035 |
| Jun 7, 2024 | 49.35 | 49.73 | 49.25 | 49.58 | 49.56 | -0.32% | 11,749 |
| Jun 6, 2024 | 50.40 | 50.40 | 49.32 | 49.74 | 49.72 | -0.90% | 27,355 |
| Jun 5, 2024 | 48.70 | 50.19 | 48.60 | 50.19 | 50.17 | 4.96% | 20,168 |
| Jun 4, 2024 | 48.00 | 48.01 | 47.38 | 47.82 | 47.80 | -0.15% | 19,575 |
| Jun 3, 2024 | 48.30 | 48.30 | 47.24 | 47.89 | 47.87 | 1.10% | 29,269 |
| May 31, 2024 | 47.78 | 47.78 | 46.19 | 47.37 | 47.35 | -0.67% | 36,238 |
| May 30, 2024 | 48.30 | 48.39 | 47.50 | 47.69 | 47.67 | -1.20% | 11,720 |
| May 29, 2024 | 48.25 | 48.57 | 47.99 | 48.27 | 48.25 | -1.51% | 34,450 |
| May 28, 2024 | 48.39 | 49.07 | 48.20 | 49.01 | 48.99 | 3.09% | 21,431 |
| May 24, 2024 | 46.92 | 47.63 | 46.87 | 47.54 | 47.52 | 1.78% | 10,053 |
| May 23, 2024 | 47.49 | 47.62 | 46.39 | 46.71 | 46.69 | 1.99% | 28,990 |
| May 22, 2024 | 45.89 | 45.91 | 45.37 | 45.80 | 45.78 | 0.50% | 15,155 |
| May 21, 2024 | 45.29 | 45.59 | 45.07 | 45.57 | 45.55 | -0.15% | 29,913 |
| May 20, 2024 | 45.04 | 45.70 | 45.04 | 45.64 | 45.62 | 2.01% | 8,365 |
| May 17, 2024 | 45.25 | 45.29 | 44.55 | 44.74 | 44.72 | -0.91% | 7,735 |
| May 16, 2024 | 45.30 | 45.68 | 45.15 | 45.15 | 45.13 | -0.37% | 8,730 |
| May 15, 2024 | 44.44 | 45.32 | 44.43 | 45.32 | 45.30 | 3.00% | 8,598 |
| May 14, 2024 | 43.44 | 44.00 | 43.23 | 44.00 | 43.98 | 1.19% | 9,931 |
| May 13, 2024 | 43.60 | 43.62 | 43.41 | 43.48 | 43.46 | 0.09% | 9,401 |
| May 10, 2024 | 43.56 | 43.92 | 43.32 | 43.44 | 43.43 | 1.15% | 7,502 |
| May 9, 2024 | 43.31 | 43.31 | 42.88 | 42.95 | 42.93 | -0.68% | 7,839 |
| May 8, 2024 | 43.01 | 43.33 | 42.97 | 43.24 | 43.23 | -0.03% | 13,004 |
| May 7, 2024 | 43.63 | 43.71 | 43.25 | 43.26 | 43.24 | -0.66% | 6,060 |
| May 6, 2024 | 42.76 | 43.54 | 42.76 | 43.54 | 43.53 | 2.48% | 13,178 |
| May 3, 2024 | 42.19 | 42.64 | 42.14 | 42.49 | 42.47 | 2.77% | 11,364 |