Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
75.72
+0.41 (0.54%)
At close: Mar 11, 2026, 4:00 PM EDT
75.63
-0.09 (-0.12%)
After-hours: Mar 11, 2026, 7:05 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 75.35 | 76.24 | 75.35 | 75.72 | 75.72 | 0.54% | 12,292 |
| Mar 10, 2026 | 75.31 | 76.37 | 74.86 | 75.31 | 75.31 | 1.01% | 18,410 |
| Mar 9, 2026 | 71.26 | 74.56 | 70.79 | 74.56 | 74.56 | 3.69% | 16,351 |
| Mar 6, 2026 | 72.82 | 73.82 | 71.52 | 71.91 | 71.91 | -3.59% | 15,047 |
| Mar 5, 2026 | 74.68 | 74.85 | 73.18 | 74.59 | 74.59 | -0.45% | 6,987 |
| Mar 4, 2026 | 74.23 | 75.32 | 73.88 | 74.93 | 74.93 | 2.17% | 11,431 |
| Mar 3, 2026 | 73.38 | 73.96 | 72.69 | 73.34 | 73.34 | -3.88% | 23,086 |
| Mar 2, 2026 | 75.45 | 76.30 | 75.07 | 76.30 | 76.30 | 0.36% | 15,285 |
| Feb 27, 2026 | 75.57 | 76.49 | 74.13 | 76.03 | 76.03 | -2.31% | 14,842 |
| Feb 26, 2026 | 79.07 | 79.77 | 75.91 | 77.83 | 77.83 | -2.65% | 35,461 |
| Feb 25, 2026 | 79.49 | 80.13 | 79.49 | 79.95 | 79.95 | 1.87% | 16,862 |
| Feb 24, 2026 | 78.78 | 78.88 | 77.23 | 78.48 | 78.48 | 1.15% | 12,552 |
| Feb 23, 2026 | 78.25 | 78.37 | 76.92 | 77.59 | 77.59 | -0.56% | 22,084 |
| Feb 20, 2026 | 77.15 | 78.33 | 77.15 | 78.03 | 78.03 | 1.09% | 12,427 |
| Feb 19, 2026 | 77.13 | 77.22 | 76.38 | 77.19 | 77.19 | -0.49% | 7,994 |
| 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 |