Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
45.92
-0.81 (-1.74%)
At close: May 30, 2025, 4:00 PM
43.70
-2.22 (-4.83%)
After-hours: May 30, 2025, 7:59 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 46.12 | 46.13 | 45.12 | 45.61 | - | -2.40% | 7,852 |
| May 29, 2025 | 47.54 | 47.54 | 46.45 | 46.73 | 46.73 | 0.78% | 6,436 |
| May 28, 2025 | 46.73 | 46.95 | 46.37 | 46.37 | 46.37 | -0.57% | 18,076 |
| May 27, 2025 | 46.23 | 46.82 | 46.13 | 46.63 | 46.63 | 2.97% | 7,086 |
| May 23, 2025 | 45.10 | 45.51 | 44.75 | 45.29 | 45.29 | -1.17% | 13,189 |
| May 22, 2025 | 45.88 | 46.20 | 45.74 | 45.83 | 45.83 | -0.40% | 8,505 |
| May 21, 2025 | 46.59 | 47.15 | 45.84 | 46.01 | 46.01 | -1.48% | 16,367 |
| May 20, 2025 | 46.33 | 46.71 | 46.32 | 46.70 | 46.70 | -0.38% | 8,852 |
| May 19, 2025 | 46.33 | 46.92 | 46.33 | 46.88 | 46.88 | -0.11% | 6,413 |
| May 16, 2025 | 46.92 | 46.93 | 46.43 | 46.93 | 46.93 | -0.36% | 10,419 |
| May 15, 2025 | 46.86 | 47.38 | 46.55 | 47.10 | 47.10 | -0.24% | 22,408 |
| May 14, 2025 | 47.18 | 47.40 | 46.70 | 47.21 | 47.21 | 0.99% | 11,438 |
| May 13, 2025 | 45.61 | 46.87 | 45.60 | 46.75 | 46.75 | 3.61% | 27,306 |
| May 12, 2025 | 44.43 | 45.18 | 44.43 | 45.12 | 45.12 | 6.32% | 9,411 |
| 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 |