Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
67.54
+1.83 (2.79%)
At close: Nov 26, 2025, 4:00 PM EST
67.45
-0.09 (-0.14%)
After-hours: Nov 26, 2025, 7:00 PM EST
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 66.60 | 67.87 | 66.57 | 67.54 | 67.54 | 2.79% | 23,476 |
| Nov 25, 2025 | 64.86 | 65.76 | 64.03 | 65.71 | 65.71 | 0.05% | 45,178 |
| Nov 24, 2025 | 63.98 | 65.68 | 63.98 | 65.68 | 65.68 | 4.97% | 11,849 |
| Nov 21, 2025 | 62.29 | 63.33 | 60.62 | 62.57 | 62.57 | 0.74% | 11,685 |
| Nov 20, 2025 | 67.04 | 67.43 | 62.11 | 62.11 | 62.11 | -4.96% | 32,635 |
| Nov 19, 2025 | 64.20 | 65.86 | 64.17 | 65.35 | 65.35 | 2.56% | 16,430 |
| Nov 18, 2025 | 64.37 | 64.66 | 63.29 | 63.72 | 63.72 | -2.36% | 36,187 |
| Nov 17, 2025 | 65.83 | 66.84 | 64.62 | 65.26 | 65.26 | -1.24% | 12,795 |
| Nov 14, 2025 | 63.91 | 66.65 | 63.91 | 66.08 | 66.08 | 0.43% | 12,089 |
| Nov 13, 2025 | 67.19 | 67.38 | 65.29 | 65.80 | 65.80 | -3.36% | 18,776 |
| Nov 12, 2025 | 68.29 | 68.30 | 67.78 | 68.09 | 68.09 | 1.06% | 10,976 |
| Nov 11, 2025 | 68.31 | 68.31 | 67.33 | 67.37 | 67.37 | -2.32% | 8,917 |
| Nov 10, 2025 | 68.58 | 69.05 | 68.11 | 68.97 | 68.97 | 3.54% | 15,831 |
| Nov 7, 2025 | 66.64 | 66.64 | 64.52 | 66.62 | 66.62 | -1.06% | 23,262 |
| Nov 6, 2025 | 68.93 | 68.93 | 67.08 | 67.33 | 67.33 | -2.44% | 31,531 |
| Nov 5, 2025 | 67.97 | 69.75 | 67.88 | 69.01 | 69.01 | 2.27% | 12,745 |
| Nov 4, 2025 | 68.53 | 69.32 | 67.48 | 67.48 | 67.48 | -3.74% | 12,284 |
| Nov 3, 2025 | 70.18 | 70.53 | 69.93 | 70.10 | 70.10 | 0.58% | 13,307 |
| Oct 31, 2025 | 70.53 | 70.66 | 69.14 | 69.70 | 69.69 | -0.17% | 8,999 |
| Oct 30, 2025 | 70.81 | 70.81 | 69.71 | 69.82 | 69.82 | -1.52% | 26,495 |
| Oct 29, 2025 | 70.81 | 71.41 | 70.58 | 70.89 | 70.89 | 1.99% | 15,933 |
| Oct 28, 2025 | 68.78 | 69.82 | 68.45 | 69.51 | 69.51 | 1.16% | 17,090 |
| Oct 27, 2025 | 68.22 | 68.71 | 68.14 | 68.71 | 68.71 | 2.41% | 13,470 |
| Oct 24, 2025 | 67.04 | 67.33 | 66.95 | 67.09 | 67.09 | 1.90% | 27,383 |
| Oct 23, 2025 | 64.69 | 65.84 | 64.69 | 65.84 | 65.84 | 2.17% | 7,500 |
| Oct 22, 2025 | 65.52 | 65.52 | 63.39 | 64.44 | 64.44 | -1.88% | 21,466 |
| Oct 21, 2025 | 65.88 | 65.88 | 65.32 | 65.67 | 65.67 | -0.68% | 6,746 |
| Oct 20, 2025 | 66.32 | 66.61 | 66.07 | 66.13 | 66.13 | 1.23% | 17,930 |
| Oct 17, 2025 | 64.97 | 65.50 | 64.40 | 65.32 | 65.32 | -0.09% | 10,273 |
| Oct 16, 2025 | 65.80 | 66.16 | 64.94 | 65.39 | 65.39 | 0.78% | 23,466 |
| Oct 15, 2025 | 64.69 | 65.32 | 63.90 | 64.88 | 64.88 | 2.15% | 17,920 |
| Oct 14, 2025 | 63.58 | 64.49 | 63.18 | 63.52 | 63.51 | -2.29% | 18,257 |
| Oct 13, 2025 | 64.25 | 65.00 | 64.05 | 65.00 | 65.00 | 4.75% | 11,957 |
| Oct 10, 2025 | 65.93 | 66.06 | 62.06 | 62.06 | 62.06 | -5.62% | 21,853 |
| Oct 9, 2025 | 65.81 | 66.09 | 65.53 | 65.75 | 65.75 | -0.17% | 10,873 |
| Oct 8, 2025 | 64.31 | 65.86 | 64.31 | 65.86 | 65.86 | 2.69% | 10,972 |
| Oct 7, 2025 | 65.62 | 65.63 | 63.95 | 64.13 | 64.13 | -1.69% | 14,822 |
| Oct 6, 2025 | 65.84 | 66.04 | 65.24 | 65.24 | 65.24 | 1.55% | 5,931 |
| Oct 3, 2025 | 64.91 | 65.02 | 64.24 | 64.24 | 64.24 | -0.94% | 11,450 |
| Oct 2, 2025 | 64.76 | 64.85 | 64.26 | 64.85 | 64.85 | 1.66% | 9,110 |
| Oct 1, 2025 | 62.04 | 63.79 | 62.04 | 63.79 | 63.79 | 2.12% | 15,316 |
| Sep 30, 2025 | 62.25 | 62.47 | 61.87 | 62.47 | 62.47 | 0.79% | 16,915 |
| Sep 29, 2025 | 62.40 | 62.53 | 61.92 | 61.98 | 61.98 | 0.47% | 7,370 |
| Sep 26, 2025 | 61.63 | 61.73 | 61.08 | 61.69 | 61.65 | 0.33% | 4,656 |
| Sep 25, 2025 | 60.77 | 61.62 | 60.40 | 61.49 | 61.45 | -0.04% | 7,098 |
| Sep 24, 2025 | 61.56 | 61.85 | 61.01 | 61.51 | 61.47 | -0.61% | 7,983 |
| Sep 23, 2025 | 62.22 | 62.49 | 61.69 | 61.89 | 61.85 | -0.68% | 8,034 |
| Sep 22, 2025 | 61.40 | 62.37 | 61.33 | 62.31 | 62.28 | 1.85% | 10,682 |
| Sep 19, 2025 | 61.12 | 61.30 | 61.06 | 61.18 | 61.14 | -0.55% | 8,531 |
| Sep 18, 2025 | 60.97 | 61.77 | 60.84 | 61.52 | 61.48 | 3.51% | 131,409 |