Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
77.57
+1.03 (1.35%)
At close: Feb 18, 2026, 4:00 PM EST
78.37
+0.80 (1.03%)
After-hours: Feb 18, 2026, 7:37 PM EST
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 76.96 | 78.27 | 76.80 | 77.57 | 77.57 | 1.35% | 10,912 |
| Feb 17, 2026 | 74.52 | 77.18 | 74.52 | 76.54 | 76.54 | 0.17% | 22,390 |
| Feb 13, 2026 | 76.87 | 77.08 | 75.96 | 76.41 | 76.41 | 0.43% | 11,679 |
| Feb 12, 2026 | 78.68 | 79.43 | 76.08 | 76.08 | 76.08 | -2.47% | 15,778 |
| Feb 11, 2026 | 78.13 | 78.36 | 76.58 | 78.01 | 78.01 | 2.33% | 9,842 |
| Feb 10, 2026 | 77.13 | 77.13 | 76.14 | 76.23 | 76.23 | -0.82% | 9,299 |
| Feb 9, 2026 | 75.22 | 77.34 | 75.15 | 76.86 | 76.86 | 1.16% | 50,500 |
| Feb 6, 2026 | 73.21 | 75.98 | 73.08 | 75.98 | 75.98 | 5.87% | 31,141 |
| Feb 5, 2026 | 71.47 | 73.23 | 71.05 | 71.77 | 71.77 | -0.22% | 13,806 |
| Feb 4, 2026 | 74.45 | 74.46 | 70.55 | 71.93 | 71.93 | -4.03% | 26,814 |
| Feb 3, 2026 | 77.48 | 77.81 | 73.50 | 74.95 | 74.95 | -2.50% | 24,711 |
| Feb 2, 2026 | 75.86 | 77.70 | 75.74 | 76.87 | 76.87 | 0.85% | 19,109 |
| Jan 30, 2026 | 77.77 | 78.71 | 75.81 | 76.22 | 76.22 | -3.14% | 10,517 |
| Jan 29, 2026 | 79.75 | 79.75 | 76.26 | 78.69 | 78.69 | 0.09% | 26,294 |
| Jan 28, 2026 | 78.44 | 78.75 | 77.95 | 78.62 | 78.62 | 2.21% | 26,388 |
| Jan 27, 2026 | 76.00 | 77.15 | 75.89 | 76.92 | 76.92 | 2.46% | 9,639 |
| Jan 26, 2026 | 74.76 | 75.64 | 74.36 | 75.07 | 75.07 | -0.33% | 16,559 |
| Jan 23, 2026 | 75.15 | 75.66 | 74.80 | 75.32 | 75.32 | -1.01% | 10,175 |
| Jan 22, 2026 | 77.14 | 77.14 | 75.84 | 76.09 | 76.09 | - | 11,082 |
| Jan 21, 2026 | 74.62 | 76.45 | 74.45 | 76.09 | 76.09 | 3.03% | 13,836 |
| Jan 20, 2026 | 74.82 | 75.12 | 73.79 | 73.85 | 73.85 | -2.38% | 14,041 |
| Jan 16, 2026 | 76.11 | 76.47 | 75.38 | 75.65 | 75.65 | 1.04% | 32,851 |
| Jan 15, 2026 | 75.70 | 75.90 | 74.87 | 74.87 | 74.87 | 2.04% | 47,209 |
| Jan 14, 2026 | 73.74 | 73.74 | 72.61 | 73.37 | 73.37 | -1.17% | 15,720 |
| Jan 13, 2026 | 74.46 | 75.00 | 74.10 | 74.24 | 74.24 | 0.38% | 22,584 |
| Jan 12, 2026 | 73.59 | 74.22 | 73.59 | 73.96 | 73.96 | 0.43% | 20,737 |
| Jan 9, 2026 | 71.96 | 73.92 | 71.96 | 73.64 | 73.64 | 3.07% | 10,562 |
| Jan 8, 2026 | 72.55 | 72.69 | 71.12 | 71.45 | 71.45 | -2.02% | 14,903 |
| Jan 7, 2026 | 73.48 | 73.48 | 72.55 | 72.92 | 72.92 | -0.46% | 12,157 |
| Jan 6, 2026 | 72.28 | 73.30 | 72.10 | 73.26 | 73.26 | 2.61% | 21,400 |
| Jan 5, 2026 | 73.24 | 73.24 | 71.25 | 71.40 | 71.40 | 0.79% | 16,374 |
| Jan 2, 2026 | 71.08 | 71.44 | 70.32 | 70.84 | 70.84 | 3.23% | 11,958 |
| Dec 31, 2025 | 69.47 | 69.47 | 68.63 | 68.63 | 68.63 | -1.05% | 14,636 |
| Dec 30, 2025 | 69.59 | 69.75 | 69.33 | 69.35 | 69.35 | -0.07% | 8,763 |
| Dec 29, 2025 | 68.66 | 69.81 | 68.66 | 69.40 | 69.40 | -0.57% | 11,177 |
| Dec 26, 2025 | 69.70 | 69.99 | 69.70 | 69.80 | 69.80 | 0.33% | 8,855 |
| Dec 24, 2025 | 69.40 | 69.57 | 69.32 | 69.57 | 69.57 | 0.24% | 4,491 |
| Dec 23, 2025 | 68.89 | 69.40 | 68.46 | 69.40 | 69.40 | 1.00% | 8,753 |
| Dec 22, 2025 | 68.50 | 68.89 | 68.29 | 68.71 | 68.71 | 1.10% | 11,426 |
| Dec 19, 2025 | 67.51 | 68.04 | 67.30 | 67.96 | 67.96 | 2.74% | 14,519 |
| Dec 18, 2025 | 66.78 | 66.92 | 65.89 | 66.15 | 66.15 | 2.38% | 25,907 |
| Dec 17, 2025 | 67.20 | 67.20 | 64.58 | 64.61 | 64.61 | -3.85% | 26,288 |
| Dec 16, 2025 | 67.21 | 67.36 | 66.74 | 67.20 | 67.20 | -0.04% | 8,851 |
| Dec 15, 2025 | 68.21 | 68.43 | 67.22 | 67.23 | 67.23 | -0.74% | 14,218 |
| Dec 12, 2025 | 71.00 | 71.00 | 67.63 | 67.73 | 67.73 | -5.33% | 22,496 |
| Dec 11, 2025 | 71.13 | 71.62 | 69.79 | 71.54 | 71.54 | -1.02% | 19,934 |
| Dec 10, 2025 | 71.29 | 72.40 | 70.89 | 72.28 | 72.25 | 1.38% | 10,068 |
| Dec 9, 2025 | 70.53 | 71.32 | 70.53 | 71.30 | 71.27 | 0.21% | 10,652 |
| Dec 8, 2025 | 71.12 | 71.42 | 70.71 | 71.15 | 71.12 | 1.32% | 35,031 |
| Dec 5, 2025 | 69.99 | 70.70 | 69.99 | 70.22 | 70.19 | 1.01% | 17,205 |