Skip to main content
logo
Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
114.18
-5.35 (-4.47%)
At close: Jun 26, 2026, 4:00 PM EDT
114.88
+0.70 (0.61%)
After-hours: Jun 26, 2026, 7:00 PM EDT

SHOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026115.43116.55114.18114.18114.18-4.47%20,774
Jun 25, 2026121.03121.81115.00119.53119.534.03%57,855
Jun 24, 2026115.52116.15112.19114.90114.90-0.40%30,291
Jun 23, 2026116.31118.28114.62115.36115.36-7.43%52,414
Jun 22, 2026124.68124.68122.49124.62124.621.74%16,712
Jun 18, 2026120.78122.90120.76122.49122.495.23%15,543
Jun 17, 2026117.53118.70116.04116.40116.401.68%29,360
Jun 16, 2026119.51120.07114.48114.48114.48-4.80%20,624
Jun 15, 2026120.10120.39118.20120.25120.254.65%23,350
Jun 12, 2026113.00115.65113.00114.91114.911.17%36,296
Jun 11, 2026108.50113.59108.46113.58113.586.93%66,941
Jun 10, 2026108.84110.45106.22106.22106.22-3.03%15,091
Jun 9, 2026112.74113.74103.00109.54109.54-1.15%18,617
Jun 8, 2026111.00112.18108.31110.81110.814.74%11,302
Jun 5, 2026111.81112.12105.80105.80105.80-8.99%67,118
Jun 4, 2026113.48117.29112.53116.25116.25-2.24%18,497
Jun 3, 2026119.76120.19117.27118.92118.920.94%18,930
Jun 2, 2026115.54117.81115.54117.81117.814.07%66,417
Jun 1, 2026111.00113.83110.84113.20113.201.39%9,125
May 29, 2026112.81113.61111.51111.65111.650.07%10,898
May 28, 2026111.18112.18109.48111.58111.580.67%12,367
May 27, 2026113.03113.03109.39110.83110.83-1.10%17,174
May 26, 2026110.11112.50110.11112.07112.074.10%13,210
May 22, 2026107.91108.82107.59107.66107.661.51%31,623
May 21, 2026106.09106.67104.77106.06106.06-0.05%11,004
May 20, 2026103.94106.11103.84106.11106.114.00%13,858
May 19, 2026100.72103.6999.19102.03102.03-0.51%30,604
May 18, 2026103.65106.08101.09102.55102.55-1.98%57,062
May 15, 2026105.00106.30104.62104.62104.62-4.04%13,111
May 14, 2026107.63109.37107.63109.03109.031.31%20,614
May 13, 2026107.15108.39105.63107.62107.621.88%19,951
May 12, 2026106.20106.80102.33105.64105.64-2.23%11,612
May 11, 2026106.74108.28106.52108.05108.051.72%23,656
May 8, 2026103.23106.44103.23106.22106.224.89%16,870
May 7, 2026102.02102.93100.56101.27101.27-1.81%20,115
May 6, 2026101.27103.14100.00103.14103.144.94%49,107
May 5, 202696.8099.0296.8098.2998.293.41%25,605
May 4, 202696.0096.1994.5295.0595.05-0.97%8,368
May 1, 202694.8996.0394.8995.9895.980.55%13,794
Apr 30, 202694.9095.4593.7095.4595.451.51%14,344
Apr 29, 202693.5594.0692.8994.0394.031.47%8,096
Apr 28, 202692.1093.5591.4292.6792.67-3.07%12,895
Apr 27, 202695.4795.9994.2095.6195.61-0.21%15,876
Apr 24, 202694.6696.0293.8995.8195.814.58%23,002
Apr 23, 202691.4392.7090.6091.6291.621.04%15,040
Apr 22, 202689.8290.6889.2290.6890.682.07%13,912
Apr 21, 202688.8489.3388.4688.8488.840.11%7,139
Apr 20, 202688.9388.9387.9788.7488.74-0.01%10,405
Apr 17, 202688.0288.7588.0288.7588.752.20%10,002
Apr 16, 202686.5086.9785.9986.8486.840.58%10,286