Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
39.86
-1.12 (-2.74%)
At close: Mar 28, 2025, 3:59 PM
39.78
-0.08 (-0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 46.45 | 46.45 | 43.37 | 43.41 | 43.38 | -5.79% | 24,513 |
| Feb 26, 2025 | 45.85 | 46.47 | 45.60 | 46.08 | 46.04 | 2.40% | 22,722 |
| Feb 25, 2025 | 45.64 | 45.87 | 44.97 | 45.00 | 44.96 | -2.35% | 22,696 |
| Feb 24, 2025 | 47.45 | 47.61 | 46.00 | 46.08 | 46.05 | -2.51% | 29,527 |
| Feb 21, 2025 | 48.81 | 48.86 | 47.26 | 47.27 | 47.23 | -3.28% | 29,473 |
| Feb 20, 2025 | 49.17 | 49.17 | 48.39 | 48.87 | 48.83 | 0.29% | 14,456 |
| Feb 19, 2025 | 48.54 | 48.84 | 48.15 | 48.73 | 48.69 | 0.39% | 10,140 |
| Feb 18, 2025 | 48.46 | 48.66 | 48.00 | 48.54 | 48.50 | 1.12% | 19,785 |
| Feb 14, 2025 | 48.01 | 48.10 | 47.79 | 48.00 | 47.96 | -0.02% | 9,268 |
| Feb 13, 2025 | 47.33 | 48.01 | 47.33 | 48.01 | 47.97 | 1.91% | 22,035 |
| Feb 12, 2025 | 46.58 | 47.14 | 46.58 | 47.11 | 47.08 | -0.46% | 12,393 |
| Feb 11, 2025 | 47.13 | 47.53 | 47.12 | 47.33 | 47.30 | 0.25% | 14,063 |
| Feb 10, 2025 | 46.94 | 47.45 | 46.93 | 47.21 | 47.18 | 1.86% | 14,679 |
| Feb 7, 2025 | 47.25 | 47.25 | 46.12 | 46.35 | 46.32 | -1.28% | 13,981 |
| Feb 6, 2025 | 46.51 | 46.96 | 46.51 | 46.95 | 46.92 | 0.43% | 16,033 |
| Feb 5, 2025 | 45.90 | 46.75 | 45.60 | 46.75 | 46.72 | 2.77% | 28,861 |
| Feb 4, 2025 | 45.08 | 45.71 | 45.08 | 45.49 | 45.46 | 0.68% | 21,274 |
| Feb 3, 2025 | 44.40 | 45.47 | 44.39 | 45.18 | 45.15 | -1.30% | 41,463 |
| Jan 31, 2025 | 46.30 | 47.21 | 45.72 | 45.78 | 45.75 | -0.17% | 22,775 |
| Jan 30, 2025 | 45.51 | 46.12 | 45.28 | 45.86 | 45.83 | 2.27% | 39,982 |
| Jan 29, 2025 | 45.16 | 45.34 | 44.34 | 44.84 | 44.81 | -0.42% | 30,882 |
| Jan 28, 2025 | 44.66 | 45.12 | 43.57 | 45.03 | 45.00 | 1.67% | 43,530 |
| Jan 27, 2025 | 45.67 | 46.72 | 43.65 | 44.29 | 44.26 | -10.08% | 87,751 |
| Jan 24, 2025 | 50.26 | 50.27 | 49.11 | 49.25 | 49.22 | -1.63% | 18,375 |
| Jan 23, 2025 | 49.40 | 50.09 | 49.40 | 50.07 | 50.03 | -0.56% | 17,767 |
| Jan 22, 2025 | 50.39 | 50.86 | 50.31 | 50.35 | 50.31 | 1.59% | 35,466 |
| Jan 21, 2025 | 49.18 | 49.79 | 48.81 | 49.56 | 49.52 | 1.72% | 30,795 |
| Jan 17, 2025 | 48.47 | 48.74 | 48.29 | 48.72 | 48.68 | 2.63% | 21,114 |
| Jan 16, 2025 | 47.98 | 48.28 | 47.38 | 47.47 | 47.44 | 0.53% | 29,616 |