Strive U.S. Semiconductor ETF (SHOC)

NYSE: SHOC · Real-Time Price · USD

88.02

-2.84 (-3.12%)

At close: Nov 13, 2026, 4:00 PM EST

88.36

+0.34 (0.38%)

After-hours: Nov 13, 2026, 7:30 PM EST

SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	90.27	90.27	85.49	88.02	88.02	-3.12%	13,322
Nov 12, 2026	90.18	92.04	88.96	90.86	90.86	-0.69%	34,960
Nov 11, 2026	90.61	93.30	89.87	91.49	91.49	5.15%	24,849
Nov 10, 2026	86.19	88.60	85.48	87.01	87.01	-1.01%	11,898
Nov 9, 2026	84.19	88.18	84.19	87.90	87.89	5.34%	11,054
Nov 6, 2026	84.48	85.91	82.82	83.44	83.44	3.49%	18,740
Nov 5, 2026	86.52	86.52	80.63	80.63	80.63	-11.82%	29,043
Nov 4, 2026	93.00	93.01	91.05	91.44	91.44	-3.32%	23,580
Nov 3, 2026	94.46	95.43	94.46	94.58	94.58	2.17%	5,525
Nov 2, 2026	96.01	96.54	92.51	92.57	92.57	-3.01%	11,646
Oct 30, 2026	96.51	96.98	93.55	95.45	95.44	-6.72%	12,405
Oct 29, 2026	101.41	102.99	101.41	102.32	102.32	-1.38%	6,479
Oct 28, 2026	103.01	103.95	103.01	103.75	103.75	2.20%	7,203
Oct 27, 2026	100.04	101.62	99.79	101.52	101.52	2.84%	10,705
Oct 26, 2026	96.89	99.15	96.89	98.72	98.72	3.10%	6,448
Oct 23, 2026	95.11	96.71	95.11	95.75	95.75	0.58%	8,866
Oct 22, 2026	97.87	97.87	95.20	95.20	95.20	-6.26%	11,704
Oct 21, 2026	100.90	101.71	100.49	101.56	101.56	1.91%	9,626
Oct 20, 2026	98.78	100.82	98.14	99.65	99.65	-0.65%	8,087
Oct 19, 2026	101.00	101.95	100.31	100.31	100.31	1.86%	6,610
Oct 16, 2026	100.40	100.51	98.40	98.48	98.48	-3.63%	10,572
Oct 15, 2026	99.63	102.19	99.00	102.19	102.19	-1.10%	11,326
Oct 14, 2026	106.00	106.00	103.14	103.33	103.33	-3.80%	5,251
Oct 13, 2026	105.40	107.41	105.20	107.41	107.41	-0.80%	6,483
Oct 12, 2026	109.46	109.46	107.89	108.28	108.28	-2.21%	6,835
Oct 9, 2026	112.29	112.29	110.47	110.73	110.73	-0.39%	9,054
Oct 8, 2026	113.18	113.55	110.30	111.16	111.16	-3.25%	5,938
Oct 7, 2026	113.95	114.90	113.72	114.90	114.90	-0.52%	3,844
Oct 6, 2026	116.42	116.99	115.50	115.50	115.50	-0.24%	10,384
Oct 5, 2026	115.26	115.94	114.77	115.78	115.78	0.28%	7,427
Oct 2, 2026	115.71	116.72	115.31	115.46	115.46	1.52%	6,410
Oct 1, 2026	112.99	113.77	112.12	113.73	113.73	1.61%	5,682
Sep 30, 2026	112.48	112.48	111.68	111.93	111.93	0.39%	6,858
Sep 29, 2026	111.98	112.73	111.40	111.50	111.50	1.12%	10,824
Sep 28, 2026	111.60	111.60	109.30	110.26	110.26	-1.20%	6,827
Sep 25, 2026	111.17	112.05	111.17	111.63	111.60	1.07%	4,081
Sep 24, 2026	108.49	110.65	108.49	110.45	110.43	-0.02%	8,672
Sep 23, 2026	111.45	111.45	109.75	110.47	110.45	-1.37%	7,089
Sep 22, 2026	109.53	112.02	109.53	112.02	111.99	1.97%	7,036
Sep 21, 2026	108.07	110.08	108.05	109.85	109.82	3.99%	17,786
Sep 18, 2026	102.95	105.63	102.95	105.63	105.61	2.45%	3,811
Sep 17, 2026	102.87	103.23	102.82	103.10	103.08	3.27%	2,896
Sep 16, 2026	100.53	101.35	99.55	99.84	99.82	0.54%	4,366
Sep 15, 2026	100.12	100.48	99.16	99.30	99.28	-0.07%	8,570
Sep 14, 2026	98.94	100.25	98.91	99.37	99.35	-5.22%	10,022
Sep 11, 2026	104.62	105.52	104.62	104.84	104.82	1.22%	2,296
Sep 10, 2026	104.13	104.50	103.57	103.57	103.55	-2.73%	4,589
Sep 9, 2026	106.35	106.91	106.35	106.48	106.45	0.18%	4,444
Sep 8, 2026	106.95	107.38	106.27	106.29	106.26	0.71%	10,834
Sep 4, 2026	104.34	105.54	104.34	105.54	105.51	2.96%	6,848