Skip to main content
logo
Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
73.98
+0.13 (0.18%)
At close: Apr 2, 2026, 4:00 PM EDT
73.56
-0.42 (-0.57%)
After-hours: Apr 2, 2026, 7:00 PM EDT

SHOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202671.9574.1571.3173.9873.980.18%7,859
Apr 1, 202673.7574.5873.5773.8573.852.54%24,070
Mar 31, 202669.6872.0269.3872.0272.025.53%21,182
Mar 30, 202671.3971.3967.7068.2568.25-3.18%26,481
Mar 27, 202671.2771.5470.3670.4970.45-1.77%12,415
Mar 26, 202674.0674.6071.7171.7671.72-4.54%16,472
Mar 25, 202674.9275.7774.9275.1875.140.98%7,441
Mar 24, 202673.6474.7273.2674.4574.410.76%11,151
Mar 23, 202674.3775.0873.4973.8973.852.09%17,436
Mar 20, 202674.3574.5071.7572.3872.34-2.52%12,821
Mar 19, 202672.1275.0572.1274.2574.210.28%43,667
Mar 18, 202674.9974.9974.0474.0474.00-0.86%5,412
Mar 17, 202674.5275.0574.1474.6874.640.34%11,962
Mar 16, 202674.5875.3474.2774.4374.392.03%11,282
Mar 13, 202674.5174.6272.8272.9572.91-0.92%10,001
Mar 12, 202674.5275.4473.5873.6373.59-2.76%9,214
Mar 11, 202675.3576.2475.3575.7275.680.54%12,478
Mar 10, 202675.3176.3774.8675.3175.271.01%18,410
Mar 9, 202671.2674.5670.7974.5674.523.69%16,509
Mar 6, 202672.8273.8271.5271.9171.87-3.59%15,143
Mar 5, 202674.6874.8573.1874.5974.55-0.45%7,012
Mar 4, 202674.2375.3273.8874.9374.892.17%11,431
Mar 3, 202673.3873.9672.6973.3473.30-3.88%23,236
Mar 2, 202675.4576.3075.0776.3076.260.36%15,325
Feb 27, 202675.5776.4974.1376.0375.99-2.31%14,946
Feb 26, 202679.0779.7775.9177.8377.79-2.65%35,631
Feb 25, 202679.4980.1379.4979.9579.911.87%16,869
Feb 24, 202678.7878.8877.2378.4878.441.15%12,556
Feb 23, 202678.2578.3776.9277.5977.55-0.56%22,177
Feb 20, 202677.1578.3377.1578.0377.991.09%12,427
Feb 19, 202677.1377.2276.3877.1977.15-0.49%7,996
Feb 18, 202676.9678.2776.8077.5777.531.35%10,971
Feb 17, 202674.5277.1874.5276.5476.500.17%22,394
Feb 13, 202676.8777.0875.9676.4176.370.43%11,684
Feb 12, 202678.6879.4376.0876.0876.04-2.47%15,778
Feb 11, 202678.1378.3676.5878.0177.962.33%9,855
Feb 10, 202677.1377.1376.1476.2376.19-0.82%9,299
Feb 9, 202675.2277.3475.1576.8676.821.16%50,500
Feb 6, 202673.2175.9873.0875.9875.945.87%31,166
Feb 5, 202671.4773.2371.0571.7771.73-0.22%14,017
Feb 4, 202674.4574.4670.5571.9371.89-4.03%27,080
Feb 3, 202677.4877.8173.5074.9574.91-2.50%25,071
Feb 2, 202675.8677.7075.7476.8776.830.85%19,309
Jan 30, 202677.7778.7175.8176.2276.18-3.14%10,517
Jan 29, 202679.7579.7576.2678.6978.650.09%26,934
Jan 28, 202678.4478.7577.9578.6278.582.21%26,388
Jan 27, 202676.0077.1575.8976.9276.882.46%9,675
Jan 26, 202674.7675.6474.3675.0775.03-0.33%16,560
Jan 23, 202675.1575.6674.8075.3275.28-1.01%10,176
Jan 22, 202677.1477.1475.8476.0976.05-11,082