Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
57.74
+0.44 (0.77%)
At close: Aug 28, 2025, 4:00 PM
57.74
0.00 (0.00%)
After-hours: Aug 28, 2025, 7:00 PM EDT

SHOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202557.6857.8157.3057.7457.740.77%6,247
Aug 27, 202556.8657.3056.7257.3057.300.44%5,523
Aug 26, 202556.8157.1156.7157.0557.050.90%4,313
Aug 25, 202556.2356.8756.2056.5456.540.11%10,015
Aug 22, 202556.8956.8956.4856.4856.481.89%5,714
Aug 21, 202555.5155.5155.0955.4355.43-0.28%3,875
Aug 20, 202555.5855.5954.1555.5955.59-0.51%8,123
Aug 19, 202556.9657.0555.8355.8755.87-2.22%6,198
Aug 18, 202556.8857.1456.8257.1457.140.51%8,772
Aug 15, 202557.6457.6456.6256.8556.85-2.32%17,914
Aug 14, 202557.7158.2257.7158.2058.200.34%7,987
Aug 13, 202558.1558.4557.6358.0058.00-0.09%9,081
Aug 12, 202556.7058.0556.6458.0558.052.38%14,133
Aug 11, 202556.7457.1956.4756.7056.700.21%15,064
Aug 8, 202556.1156.6456.0856.5856.580.84%17,730
Aug 7, 202556.5156.6655.4956.1156.111.27%8,375
Aug 6, 202554.7855.4154.6455.4155.410.28%62,993
Aug 5, 202555.8855.9854.9255.2655.26-0.88%7,470
Aug 4, 202554.9955.7554.9955.7555.752.32%5,940
Aug 1, 202554.2554.9453.4454.4854.48-1.45%25,512
Jul 31, 202556.2656.5155.2055.2855.28-2.88%18,213
Jul 30, 202556.5657.0456.5656.9256.921.44%26,386
Jul 29, 202555.7856.9055.7856.1156.110.54%11,249
Jul 28, 202555.5055.8155.5055.8155.811.62%9,770
Jul 25, 202554.5755.0254.5754.9254.92-0.13%8,473
Jul 24, 202554.6655.0354.5154.9954.990.88%7,264
Jul 23, 202554.4454.5153.9154.5154.510.67%20,506
Jul 22, 202555.0355.0353.8654.1554.15-2.22%7,398
Jul 21, 202555.5055.8755.3855.3855.380.30%7,773
Jul 18, 202555.5755.5755.1155.2155.21-0.31%6,902
Jul 17, 202554.8455.4854.8455.3855.380.74%6,511
Jul 16, 202554.7555.0153.9154.9754.97-0.67%12,871
Jul 15, 202555.3455.6655.2255.3555.351.99%12,922
Jul 14, 202554.1254.4053.9554.2754.27-0.73%4,988
Jul 11, 202554.2554.8354.2554.6654.66-0.07%7,092
Jul 10, 202554.6754.7054.2854.7054.700.81%12,068
Jul 9, 202554.3754.4553.9354.2654.260.82%13,315
Jul 8, 202553.5354.0053.5353.8253.821.34%5,828
Jul 7, 202553.6053.6052.9653.1153.11-1.18%6,725
Jul 3, 202553.5953.8253.5553.7453.741.03%5,945
Jul 2, 202552.2553.3752.1953.1953.191.63%6,115
Jul 1, 202552.8052.8051.8052.3452.34-1.49%10,584
Jun 30, 202552.9253.2852.7153.1353.130.55%132,501
Jun 27, 202552.9453.2352.3052.8452.840.09%16,132
Jun 26, 202552.6052.9052.4352.7952.730.99%26,634
Jun 25, 202551.9752.2751.8952.2752.211.26%12,941
Jun 24, 202550.8951.6450.8951.6251.563.50%24,982
Jun 23, 202549.5849.8949.4049.8749.810.75%4,622
Jun 20, 202550.1550.1549.0049.5049.44-0.72%5,011
Jun 18, 202549.6650.3349.6649.8649.800.45%3,462