Skip to main content
logo
Strive 500 ETF (STRV)
NYSE: STRV · Real-Time Price · USD
44.48
+0.23 (0.52%)
Feb 25, 2026, 11:15 AM EST - Market open

STRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202643.8944.3043.8244.2544.250.91%61,404
Feb 23, 202644.3444.3943.8043.8543.85-1.14%54,853
Feb 20, 202643.9344.4143.9344.3644.360.58%67,301
Feb 19, 202644.0944.2143.9444.1044.10-0.29%48,257
Feb 18, 202644.0044.3544.0044.2344.230.73%66,205
Feb 17, 202643.8544.1043.5343.9143.910.08%162,414
Feb 13, 202643.8844.1943.6443.8843.88-0.17%156,663
Feb 12, 202644.7744.7743.8443.9543.95-1.37%54,852
Feb 11, 202644.9344.9444.3844.5644.56-0.06%96,063
Feb 10, 202644.7344.8644.5944.5944.59-0.35%34,301
Feb 9, 202644.3544.8144.3444.7444.740.61%139,083
Feb 6, 202643.8944.4943.8944.4744.471.93%29,120
Feb 5, 202643.8543.9843.5243.6343.63-1.28%58,573
Feb 4, 202644.4344.5043.9144.1944.19-0.50%39,686
Feb 3, 202644.8544.8644.0644.4244.42-0.92%48,242
Feb 2, 202644.5744.9344.5744.8344.830.57%92,355
Jan 30, 202644.6844.7444.3344.5744.57-0.48%47,038
Jan 29, 202644.9544.9544.2144.7944.79-0.30%66,195
Jan 28, 202645.0845.0844.8344.9244.92-0.16%69,437
Jan 27, 202644.8044.9944.7944.9944.990.58%49,961
Jan 26, 202644.6644.8244.6644.7344.730.53%36,336
Jan 23, 202644.5044.5944.4044.5044.50-0.17%62,138
Jan 22, 202644.5644.6244.3844.5744.570.76%70,757
Jan 21, 202643.8944.4043.8144.2444.241.13%121,990
Jan 20, 202644.1044.2143.7143.7443.74-2.04%126,132
Jan 16, 202644.7944.8044.6144.6544.65-0.09%57,220
Jan 15, 202644.8144.9144.6644.6944.690.26%100,937
Jan 14, 202644.6144.6644.3444.5744.57-0.46%60,669
Jan 13, 202644.9545.0044.6944.7844.78-0.38%82,088
Jan 12, 202644.7244.9644.7244.9544.950.25%47,738
Jan 9, 202644.7144.9144.5844.8444.840.61%84,575
Jan 8, 202644.5344.6244.4544.5744.57-0.03%55,783
Jan 7, 202644.7744.8744.5844.5844.58-0.51%86,228
Jan 6, 202644.5744.8144.4944.8144.810.79%62,990
Jan 5, 202644.4844.5844.4044.4644.460.61%79,956
Jan 2, 202644.3944.3943.9744.1944.190.24%235,273
Dec 31, 202544.4344.4344.0944.0944.09-0.78%64,615
Dec 30, 202544.4844.5044.3944.4344.43-0.04%68,672
Dec 29, 202544.4644.5744.3644.4544.45-0.41%44,126
Dec 26, 202544.6944.7044.5744.6344.63-22,215
Dec 24, 202544.5044.6644.5044.6344.630.32%35,387
Dec 23, 202544.3244.4944.2544.4944.490.40%62,843
Dec 22, 202544.2544.3244.1744.3144.310.50%657,934
Dec 19, 202543.8044.0943.8044.0944.091.08%102,568
Dec 18, 202543.7043.8843.5543.6243.620.62%51,301
Dec 17, 202543.8043.8643.2643.3543.35-1.03%51,679
Dec 16, 202543.8543.8843.5543.8043.80-0.23%47,743
Dec 15, 202544.1144.1243.8343.9043.90-0.25%211,964
Dec 12, 202544.3644.4243.8144.0144.01-1.15%64,599
Dec 11, 202544.2744.5244.0244.5244.520.13%56,274