Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
92.67
-2.94 (-3.07%)
At close: Apr 28, 2026, 4:00 PM EDT
93.55
+0.88 (0.95%)
After-hours: Apr 28, 2026, 7:19 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.10 | 93.55 | 91.42 | 91.91 | - | -3.87% | 11,128 |
| Apr 27, 2026 | 95.47 | 95.99 | 94.20 | 95.61 | 95.61 | -0.21% | 15,597 |
| Apr 24, 2026 | 94.66 | 96.02 | 93.89 | 95.81 | 95.81 | 4.58% | 22,720 |
| Apr 23, 2026 | 91.43 | 92.70 | 90.60 | 91.62 | 91.62 | 1.04% | 14,889 |
| Apr 22, 2026 | 89.82 | 90.68 | 89.22 | 90.68 | 90.68 | 2.07% | 13,733 |
| Apr 21, 2026 | 88.84 | 89.33 | 88.46 | 88.84 | 88.84 | 0.11% | 6,654 |
| Apr 20, 2026 | 88.93 | 88.93 | 87.97 | 88.74 | 88.74 | -0.01% | 10,398 |
| Apr 17, 2026 | 88.02 | 88.75 | 88.02 | 88.75 | 88.75 | 2.20% | 9,983 |
| Apr 16, 2026 | 86.50 | 86.97 | 85.99 | 86.84 | 86.84 | 0.58% | 10,211 |
| Apr 15, 2026 | 85.79 | 86.34 | 84.37 | 86.34 | 86.34 | 0.59% | 17,186 |
| Apr 14, 2026 | 85.23 | 85.87 | 84.51 | 85.83 | 85.83 | 1.65% | 12,222 |
| Apr 13, 2026 | 82.87 | 84.50 | 82.87 | 84.44 | 84.44 | 1.61% | 28,591 |
| Apr 10, 2026 | 82.55 | 83.76 | 82.55 | 83.10 | 83.10 | 1.92% | 8,852 |
| Apr 9, 2026 | 80.28 | 81.55 | 80.25 | 81.53 | 81.53 | 1.91% | 8,751 |
| Apr 8, 2026 | 79.50 | 80.09 | 78.79 | 80.01 | 80.01 | 5.90% | 30,354 |
| Apr 7, 2026 | 74.76 | 75.55 | 73.81 | 75.55 | 75.55 | 1.29% | 10,823 |
| Apr 6, 2026 | 74.24 | 74.69 | 73.78 | 74.59 | 74.59 | 0.82% | 8,908 |
| Apr 2, 2026 | 71.95 | 74.15 | 71.31 | 73.98 | 73.98 | 0.18% | 7,859 |
| Apr 1, 2026 | 73.75 | 74.58 | 73.57 | 73.85 | 73.85 | 2.54% | 24,070 |
| Mar 31, 2026 | 69.68 | 72.02 | 69.38 | 72.02 | 72.02 | 5.53% | 21,182 |
| Mar 30, 2026 | 71.39 | 71.39 | 67.70 | 68.25 | 68.25 | -3.18% | 26,481 |
| Mar 27, 2026 | 71.27 | 71.54 | 70.36 | 70.49 | 70.45 | -1.77% | 12,415 |
| Mar 26, 2026 | 74.06 | 74.60 | 71.71 | 71.76 | 71.72 | -4.54% | 16,472 |
| Mar 25, 2026 | 74.92 | 75.77 | 74.92 | 75.18 | 75.14 | 0.98% | 7,441 |
| Mar 24, 2026 | 73.64 | 74.72 | 73.26 | 74.45 | 74.41 | 0.76% | 11,151 |
| Mar 23, 2026 | 74.37 | 75.08 | 73.49 | 73.89 | 73.85 | 2.09% | 17,436 |
| Mar 20, 2026 | 74.35 | 74.50 | 71.75 | 72.38 | 72.34 | -2.52% | 12,821 |
| Mar 19, 2026 | 72.12 | 75.05 | 72.12 | 74.25 | 74.21 | 0.28% | 43,667 |
| Mar 18, 2026 | 74.99 | 74.99 | 74.04 | 74.04 | 74.00 | -0.86% | 5,412 |
| Mar 17, 2026 | 74.52 | 75.05 | 74.14 | 74.68 | 74.64 | 0.34% | 11,962 |
| Mar 16, 2026 | 74.58 | 75.34 | 74.27 | 74.43 | 74.39 | 2.03% | 11,282 |
| Mar 13, 2026 | 74.51 | 74.62 | 72.82 | 72.95 | 72.91 | -0.92% | 10,001 |
| Mar 12, 2026 | 74.52 | 75.44 | 73.58 | 73.63 | 73.59 | -2.76% | 9,214 |
| Mar 11, 2026 | 75.35 | 76.24 | 75.35 | 75.72 | 75.68 | 0.54% | 12,478 |
| Mar 10, 2026 | 75.31 | 76.37 | 74.86 | 75.31 | 75.27 | 1.01% | 18,410 |
| Mar 9, 2026 | 71.26 | 74.56 | 70.79 | 74.56 | 74.52 | 3.69% | 16,509 |
| Mar 6, 2026 | 72.82 | 73.82 | 71.52 | 71.91 | 71.87 | -3.59% | 15,143 |
| Mar 5, 2026 | 74.68 | 74.85 | 73.18 | 74.59 | 74.55 | -0.45% | 7,012 |
| Mar 4, 2026 | 74.23 | 75.32 | 73.88 | 74.93 | 74.89 | 2.17% | 11,431 |
| Mar 3, 2026 | 73.38 | 73.96 | 72.69 | 73.34 | 73.30 | -3.88% | 23,236 |
| Mar 2, 2026 | 75.45 | 76.30 | 75.07 | 76.30 | 76.26 | 0.36% | 15,325 |
| Feb 27, 2026 | 75.57 | 76.49 | 74.13 | 76.03 | 75.99 | -2.31% | 14,946 |
| Feb 26, 2026 | 79.07 | 79.77 | 75.91 | 77.83 | 77.79 | -2.65% | 35,631 |
| Feb 25, 2026 | 79.49 | 80.13 | 79.49 | 79.95 | 79.91 | 1.87% | 16,869 |
| Feb 24, 2026 | 78.78 | 78.88 | 77.23 | 78.48 | 78.44 | 1.15% | 12,556 |
| Feb 23, 2026 | 78.25 | 78.37 | 76.92 | 77.59 | 77.55 | -0.56% | 22,177 |
| Feb 20, 2026 | 77.15 | 78.33 | 77.15 | 78.03 | 77.99 | 1.09% | 12,427 |
| Feb 19, 2026 | 77.13 | 77.22 | 76.38 | 77.19 | 77.15 | -0.49% | 7,996 |
| Feb 18, 2026 | 76.96 | 78.27 | 76.80 | 77.57 | 77.53 | 1.35% | 10,971 |
| Feb 17, 2026 | 74.52 | 77.18 | 74.52 | 76.54 | 76.50 | 0.17% | 22,394 |