Strive U.S. Semiconductor ETF (SHOC)

NYSE: SHOC · Real-Time Price · USD

106.63

+0.55 (0.52%)

At close: Aug 11, 2026, 4:00 PM EDT

106.62

-0.01 (-0.01%)

After-hours: Aug 11, 2026, 7:34 PM EDT

SHOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	107.12	107.28	106.30	106.63	106.63	0.52%	9,546
Aug 10, 2026	108.60	108.60	106.08	106.08	106.08	-2.14%	8,556
Aug 7, 2026	108.78	108.78	106.77	108.40	108.40	1.52%	10,896
Aug 6, 2026	104.91	108.08	104.91	106.77	106.77	0.42%	12,004
Aug 5, 2026	108.39	109.00	106.32	106.32	106.32	-1.04%	8,775
Aug 4, 2026	105.15	107.89	105.15	107.44	107.44	6.05%	12,127
Aug 3, 2026	97.88	101.52	97.84	101.32	101.32	0.59%	8,529
Jul 31, 2026	104.43	104.43	99.95	100.73	100.72	0.16%	11,655
Jul 30, 2026	97.79	101.28	97.77	100.56	100.56	7.91%	9,463
Jul 29, 2026	97.56	98.74	93.19	93.19	93.19	-5.30%	26,570
Jul 28, 2026	97.51	98.96	96.28	98.41	98.41	-3.66%	21,198
Jul 27, 2026	105.29	105.29	99.87	102.15	102.15	-2.44%	10,433
Jul 24, 2026	107.50	107.50	104.04	104.71	104.71	-3.34%	7,643
Jul 23, 2026	108.18	109.13	108.18	108.32	108.32	-0.92%	4,950
Jul 22, 2026	107.65	109.85	107.37	109.33	109.33	0.50%	5,927
Jul 21, 2026	107.73	109.08	106.86	108.79	108.79	5.15%	11,833
Jul 20, 2026	105.70	105.70	103.46	103.46	103.46	0.07%	11,148
Jul 17, 2026	100.58	104.75	99.86	103.39	103.39	-1.76%	21,928
Jul 16, 2026	106.90	108.39	104.59	105.24	105.24	-3.94%	22,418
Jul 15, 2026	112.11	112.11	106.60	109.56	109.56	-2.44%	11,704
Jul 14, 2026	111.50	112.30	110.71	112.30	112.30	3.55%	12,068
Jul 13, 2026	109.72	110.45	108.10	108.45	108.45	-4.19%	9,094
Jul 10, 2026	111.30	113.77	110.57	113.19	113.19	0.57%	8,416
Jul 9, 2026	114.61	114.61	112.29	112.56	112.56	2.81%	11,657
Jul 8, 2026	106.58	109.62	106.58	109.48	109.48	2.79%	53,293
Jul 7, 2026	107.25	107.45	104.43	106.51	106.51	-4.22%	43,436
Jul 6, 2026	112.05	113.75	111.20	111.20	111.20	1.91%	28,000
Jul 2, 2026	114.35	116.00	107.55	109.12	109.12	-5.14%	24,135
Jul 1, 2026	117.59	119.13	114.78	115.03	115.03	-5.71%	21,669
Jun 30, 2026	118.69	122.43	118.69	121.99	121.99	3.63%	15,191
Jun 29, 2026	115.73	117.90	111.03	117.72	117.72	3.13%	30,541
Jun 26, 2026	115.43	116.55	114.18	114.18	114.15	-4.47%	20,775
Jun 25, 2026	121.03	121.81	115.00	119.53	119.49	4.03%	60,413
Jun 24, 2026	115.52	116.15	112.19	114.90	114.87	-0.40%	30,314
Jun 23, 2026	116.31	118.28	114.62	115.36	115.33	-7.43%	52,446
Jun 22, 2026	124.68	124.68	122.49	124.62	124.58	1.74%	17,237
Jun 18, 2026	120.78	122.90	120.76	122.49	122.45	5.23%	15,830
Jun 17, 2026	117.53	118.70	116.04	116.40	116.37	1.68%	29,361
Jun 16, 2026	119.51	120.07	114.48	114.48	114.45	-4.80%	20,776
Jun 15, 2026	120.10	120.39	118.20	120.25	120.21	4.65%	23,405
Jun 12, 2026	113.00	115.65	113.00	114.91	114.88	1.17%	36,430
Jun 11, 2026	108.50	113.59	108.46	113.58	113.55	6.93%	66,977
Jun 10, 2026	108.84	110.45	106.22	106.22	106.19	-3.03%	15,091
Jun 9, 2026	112.74	113.74	103.00	109.54	109.51	-1.15%	18,713
Jun 8, 2026	111.00	112.18	108.31	110.81	110.78	4.74%	11,309
Jun 5, 2026	111.81	112.12	105.80	105.80	105.77	-8.99%	67,118
Jun 4, 2026	113.48	117.29	112.53	116.25	116.22	-2.24%	19,762
Jun 3, 2026	119.76	120.19	117.27	118.92	118.88	0.94%	19,191
Jun 2, 2026	115.54	117.81	115.54	117.81	117.77	4.07%	66,440
Jun 1, 2026	111.00	113.83	110.84	113.20	113.17	1.39%	9,132