Strive U.S. Semiconductor ETF (SHOC)

NYSE: SHOC · Real-Time Price · USD

115.46

+1.73 (1.52%)

At close: Oct 2, 2026, 4:00 PM EDT

115.46

0.00 (0.00%)

After-hours: Oct 2, 2026, 7:30 PM EDT

SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	100.76	102.65	100.29	102.50	102.48	0.24%	7,972
Sep 2, 2026	101.46	102.36	101.46	102.26	102.23	1.05%	7,190
Sep 1, 2026	101.31	101.65	100.50	101.19	101.17	-2.24%	5,862
Aug 31, 2026	103.13	103.51	102.74	103.51	103.49	0.83%	3,450
Aug 28, 2026	104.72	105.06	102.50	102.66	102.64	-3.03%	5,407
Aug 27, 2026	105.37	105.86	104.64	105.86	105.84	2.89%	8,924
Aug 26, 2026	102.87	103.37	102.36	102.89	102.86	-0.08%	6,009
Aug 25, 2026	103.51	103.55	102.33	102.97	102.95	1.50%	5,012
Aug 24, 2026	101.88	102.22	100.52	101.45	101.43	-2.78%	9,787
Aug 21, 2026	105.70	105.70	103.89	104.35	104.33	-0.40%	7,142
Aug 20, 2026	104.89	104.89	104.04	104.77	104.75	0.68%	2,904
Aug 19, 2026	106.35	106.35	103.57	104.06	104.04	-2.02%	8,102
Aug 18, 2026	107.97	107.97	105.46	106.20	106.18	-4.50%	13,990
Aug 17, 2026	111.48	112.40	111.13	111.21	111.18	1.47%	8,117
Aug 14, 2026	109.91	110.17	108.87	109.59	109.57	-0.44%	8,599
Aug 13, 2026	109.95	111.81	109.95	110.07	110.05	0.99%	12,203
Aug 12, 2026	109.31	110.00	109.00	109.00	108.98	2.22%	11,558
Aug 11, 2026	107.12	107.28	106.30	106.63	106.61	0.52%	9,547
Aug 10, 2026	108.60	108.60	106.08	106.08	106.05	-2.14%	8,556
Aug 7, 2026	108.78	108.78	106.77	108.40	108.37	1.52%	10,937
Aug 6, 2026	104.91	108.08	104.91	106.77	106.75	0.42%	12,005
Aug 5, 2026	108.39	109.00	106.32	106.32	106.30	-1.04%	8,775
Aug 4, 2026	105.15	107.89	105.15	107.44	107.42	6.05%	12,154
Aug 3, 2026	97.88	101.52	97.84	101.32	101.29	0.59%	8,734
Jul 31, 2026	104.43	104.43	99.95	100.73	100.70	0.16%	11,656
Jul 30, 2026	97.79	101.28	97.77	100.56	100.54	7.91%	9,545
Jul 29, 2026	97.56	98.74	93.19	93.19	93.17	-5.30%	26,572
Jul 28, 2026	97.51	98.96	96.28	98.41	98.39	-3.66%	24,819
Jul 27, 2026	105.29	105.29	99.87	102.15	102.13	-2.44%	10,448
Jul 24, 2026	107.50	107.50	104.04	104.71	104.69	-3.34%	7,644