Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
42.44
+0.18 (0.43%)
At close: May 9, 2025, 4:00 PM
42.44
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 42.42 | 42.54 | 42.18 | 42.44 | 42.44 | 0.43% | 5,144 |
| May 8, 2025 | 42.28 | 42.71 | 42.05 | 42.26 | 42.26 | 1.09% | 9,209 |
| May 7, 2025 | 40.92 | 41.91 | 40.86 | 41.81 | 41.81 | 1.86% | 11,304 |
| May 6, 2025 | 40.56 | 41.04 | 40.51 | 41.04 | 41.04 | -0.57% | 5,573 |
| May 5, 2025 | 41.50 | 41.54 | 41.28 | 41.28 | 41.28 | -0.59% | 5,103 |
| May 2, 2025 | 41.52 | 41.76 | 41.30 | 41.52 | 41.52 | 2.91% | 6,598 |
| May 1, 2025 | 40.54 | 41.06 | 40.35 | 40.35 | 40.35 | 0.85% | 8,346 |
| Apr 30, 2025 | 38.99 | 40.01 | 38.72 | 40.01 | 40.01 | 0.13% | 3,583 |
| Apr 29, 2025 | 39.75 | 40.13 | 39.75 | 39.96 | 39.96 | -0.15% | 3,465 |
| Apr 28, 2025 | 39.96 | 40.20 | 39.30 | 40.02 | 40.02 | -0.51% | 5,886 |
| Apr 25, 2025 | 39.36 | 40.24 | 39.35 | 40.22 | 40.22 | 1.63% | 6,873 |
| Apr 24, 2025 | 38.25 | 39.58 | 38.25 | 39.58 | 39.58 | 5.31% | 15,692 |
| Apr 23, 2025 | 38.00 | 38.36 | 37.51 | 37.58 | 37.58 | 3.57% | 27,683 |
| Apr 22, 2025 | 35.88 | 36.45 | 35.88 | 36.29 | 36.29 | 2.19% | 20,618 |
| Apr 21, 2025 | 35.75 | 35.75 | 34.83 | 35.51 | 35.51 | -2.55% | 16,116 |
| Apr 17, 2025 | 36.91 | 36.91 | 36.18 | 36.44 | 36.44 | -0.99% | 9,510 |
| Apr 16, 2025 | 37.16 | 37.28 | 35.76 | 36.80 | 36.80 | -4.48% | 27,417 |
| Apr 15, 2025 | 38.58 | 38.95 | 38.46 | 38.53 | 38.53 | 0.92% | 15,823 |
| Apr 14, 2025 | 38.87 | 38.98 | 37.85 | 38.18 | 38.18 | -0.11% | 23,435 |
| Apr 11, 2025 | 37.04 | 38.34 | 37.04 | 38.22 | 38.22 | 2.69% | 11,979 |
| Apr 10, 2025 | 38.15 | 38.15 | 36.52 | 37.22 | 37.22 | -6.99% | 27,666 |
| Apr 9, 2025 | 34.22 | 40.16 | 34.11 | 40.02 | 40.02 | 17.74% | 74,973 |
| Apr 8, 2025 | 36.42 | 37.02 | 33.57 | 33.99 | 33.99 | -2.38% | 24,596 |
| Apr 7, 2025 | 32.61 | 36.68 | 31.89 | 34.82 | 34.82 | 2.56% | 35,499 |
| Apr 4, 2025 | 34.97 | 34.97 | 33.32 | 33.95 | 33.95 | -7.40% | 59,615 |
| Apr 3, 2025 | 38.00 | 38.13 | 36.55 | 36.67 | 36.67 | -8.73% | 40,298 |
| Apr 2, 2025 | 39.44 | 40.54 | 39.44 | 40.17 | 40.17 | 0.75% | 12,216 |
| Apr 1, 2025 | 39.38 | 39.87 | 38.98 | 39.87 | 39.87 | 0.43% | 31,660 |
| Mar 31, 2025 | 38.55 | 39.70 | 38.50 | 39.70 | 39.70 | -0.40% | 34,286 |
| Mar 28, 2025 | 40.80 | 40.80 | 39.73 | 39.86 | 39.86 | -2.74% | 22,556 |
| Mar 27, 2025 | 41.16 | 41.47 | 40.82 | 40.99 | 40.95 | -1.97% | 16,864 |
| Mar 26, 2025 | 42.89 | 43.05 | 41.45 | 41.81 | 41.78 | -3.36% | 20,723 |
| Mar 25, 2025 | 43.65 | 43.65 | 43.20 | 43.27 | 43.23 | -0.72% | 7,616 |
| Mar 24, 2025 | 43.44 | 43.82 | 43.44 | 43.58 | 43.55 | 2.60% | 15,882 |
| Mar 21, 2025 | 42.04 | 42.60 | 42.00 | 42.47 | 42.44 | -0.95% | 14,925 |
| Mar 20, 2025 | 42.70 | 43.30 | 42.67 | 42.88 | 42.85 | -0.77% | 16,476 |
| Mar 19, 2025 | 42.68 | 43.83 | 42.32 | 43.21 | 43.18 | 1.46% | 11,353 |
| Mar 18, 2025 | 43.00 | 43.00 | 42.38 | 42.59 | 42.56 | -1.92% | 16,248 |
| Mar 17, 2025 | 43.32 | 43.58 | 42.89 | 43.42 | 43.39 | 0.96% | 17,203 |
| Mar 14, 2025 | 42.60 | 43.04 | 42.36 | 43.01 | 42.98 | 3.61% | 18,864 |
| Mar 13, 2025 | 41.92 | 42.17 | 41.26 | 41.51 | 41.48 | -0.47% | 22,710 |
| Mar 12, 2025 | 41.80 | 42.12 | 41.33 | 41.71 | 41.68 | 2.96% | 26,055 |
| Mar 11, 2025 | 40.76 | 41.38 | 39.87 | 40.51 | 40.48 | 0.35% | 30,279 |
| Mar 10, 2025 | 41.47 | 41.80 | 40.00 | 40.37 | 40.34 | -5.68% | 29,179 |
| Mar 7, 2025 | 42.00 | 42.80 | 41.14 | 42.80 | 42.77 | 3.31% | 32,376 |
| Mar 6, 2025 | 41.67 | 42.55 | 41.27 | 41.43 | 41.40 | -4.39% | 30,990 |
| Mar 5, 2025 | 42.60 | 43.44 | 42.17 | 43.33 | 43.30 | 2.05% | 65,362 |
| Mar 4, 2025 | 42.30 | 43.48 | 41.13 | 42.46 | 42.43 | 0.58% | 82,523 |
| Mar 3, 2025 | 44.34 | 44.34 | 41.84 | 42.22 | 42.18 | -4.49% | 62,532 |
| Feb 28, 2025 | 43.16 | 44.22 | 43.00 | 44.20 | 44.17 | 1.82% | 51,626 |