Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
65.24
+1.00 (1.55%)
At close: Oct 6, 2025, 4:00 PM EDT
65.24
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 65.84 | 66.04 | 65.24 | 65.24 | 65.24 | 1.55% | 5,914 |
| 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 | 61.48 | -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 | 61.15 | -0.55% | 8,531 |
| Sep 18, 2025 | 60.97 | 61.77 | 60.84 | 61.52 | 61.49 | 3.51% | 131,409 |
| Sep 17, 2025 | 59.53 | 59.67 | 58.65 | 59.44 | 59.40 | -0.95% | 70,664 |
| Sep 16, 2025 | 60.25 | 60.25 | 59.62 | 60.00 | 59.97 | -0.01% | 6,129 |
| Sep 15, 2025 | 59.32 | 60.07 | 59.28 | 60.01 | 59.98 | 0.84% | 20,570 |
| Sep 12, 2025 | 59.54 | 59.64 | 59.26 | 59.51 | 59.48 | 0.06% | 12,456 |
| Sep 11, 2025 | 59.37 | 59.67 | 59.37 | 59.47 | 59.44 | 0.82% | 9,548 |
| Sep 10, 2025 | 58.52 | 59.07 | 58.49 | 58.99 | 58.96 | 2.29% | 17,042 |
| Sep 9, 2025 | 57.90 | 57.90 | 57.46 | 57.67 | 57.64 | 0.12% | 16,666 |
| Sep 8, 2025 | 57.59 | 58.05 | 57.59 | 57.60 | 57.57 | 1.40% | 17,290 |
| Sep 5, 2025 | 57.22 | 57.30 | 56.39 | 56.81 | 56.77 | 1.44% | 8,591 |
| Sep 4, 2025 | 55.35 | 56.00 | 55.14 | 56.00 | 55.97 | 1.42% | 6,807 |
| Sep 3, 2025 | 55.25 | 55.47 | 54.86 | 55.22 | 55.18 | 0.43% | 3,639 |
| Sep 2, 2025 | 54.55 | 55.26 | 54.40 | 54.98 | 54.95 | -1.49% | 8,797 |
| Aug 29, 2025 | 56.82 | 56.82 | 55.65 | 55.81 | 55.78 | -3.35% | 10,713 |
| Aug 28, 2025 | 57.68 | 57.81 | 57.30 | 57.74 | 57.71 | 0.77% | 6,249 |
| Aug 27, 2025 | 56.86 | 57.30 | 56.72 | 57.30 | 57.27 | 0.44% | 5,523 |
| Aug 26, 2025 | 56.81 | 57.11 | 56.71 | 57.05 | 57.02 | 0.90% | 4,313 |
| Aug 25, 2025 | 56.23 | 56.87 | 56.20 | 56.54 | 56.51 | 0.11% | 10,015 |
| Aug 22, 2025 | 56.89 | 56.89 | 56.48 | 56.48 | 56.44 | 1.89% | 5,714 |
| Aug 21, 2025 | 55.51 | 55.51 | 55.09 | 55.43 | 55.40 | -0.28% | 3,875 |
| Aug 20, 2025 | 55.58 | 55.59 | 54.15 | 55.59 | 55.55 | -0.51% | 8,123 |
| Aug 19, 2025 | 56.96 | 57.05 | 55.83 | 55.87 | 55.84 | -2.22% | 6,198 |
| Aug 18, 2025 | 56.88 | 57.14 | 56.82 | 57.14 | 57.11 | 0.51% | 8,772 |
| Aug 15, 2025 | 57.64 | 57.64 | 56.62 | 56.85 | 56.82 | -2.32% | 17,914 |
| Aug 14, 2025 | 57.71 | 58.22 | 57.71 | 58.20 | 58.17 | 0.34% | 7,987 |
| Aug 13, 2025 | 58.15 | 58.45 | 57.63 | 58.00 | 57.97 | -0.09% | 9,081 |
| Aug 12, 2025 | 56.70 | 58.05 | 56.64 | 58.05 | 58.02 | 2.38% | 14,133 |
| Aug 11, 2025 | 56.74 | 57.19 | 56.47 | 56.70 | 56.67 | 0.21% | 15,064 |
| Aug 8, 2025 | 56.11 | 56.64 | 56.08 | 56.58 | 56.55 | 0.84% | 17,730 |
| Aug 7, 2025 | 56.51 | 56.66 | 55.49 | 56.11 | 56.08 | 1.27% | 8,375 |
| Aug 6, 2025 | 54.78 | 55.41 | 54.64 | 55.41 | 55.38 | 0.28% | 62,993 |
| Aug 5, 2025 | 55.88 | 55.98 | 54.92 | 55.26 | 55.22 | -0.88% | 7,470 |
| Aug 4, 2025 | 54.99 | 55.75 | 54.99 | 55.75 | 55.71 | 2.32% | 5,940 |
| Aug 1, 2025 | 54.25 | 54.94 | 53.44 | 54.48 | 54.45 | -1.45% | 25,512 |
| Jul 31, 2025 | 56.26 | 56.51 | 55.20 | 55.28 | 55.25 | -2.88% | 18,213 |
| Jul 30, 2025 | 56.56 | 57.04 | 56.56 | 56.92 | 56.89 | 1.44% | 26,386 |
| Jul 29, 2025 | 55.78 | 56.90 | 55.78 | 56.11 | 56.08 | 0.54% | 11,249 |
| Jul 28, 2025 | 55.50 | 55.81 | 55.50 | 55.81 | 55.78 | 1.62% | 9,770 |