Strive 1000 Dividend Growth ETF (STXD)
NYSE: STXD · Real-Time Price · USD
35.81
+0.03 (0.09%)
Sep 5, 2025, 4:00 PM - Market closed
STXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.78 | 35.81 | 35.77 | 35.81 | 35.81 | 0.10% | 1,164 |
| Sep 4, 2025 | 35.50 | 35.78 | 35.50 | 35.78 | 35.78 | 0.82% | 4,333 |
| Sep 3, 2025 | 35.38 | 35.49 | 35.33 | 35.49 | 35.49 | -0.13% | 2,920 |
| Sep 2, 2025 | 35.36 | 35.54 | 35.36 | 35.54 | 35.54 | -0.50% | 3,623 |
| Aug 29, 2025 | 35.69 | 35.72 | 35.68 | 35.72 | 35.72 | -0.50% | 1,362 |
| Aug 28, 2025 | 35.86 | 35.91 | 35.86 | 35.90 | 35.90 | 0.11% | 4,760 |
| Aug 27, 2025 | 35.83 | 35.88 | 35.79 | 35.86 | 35.86 | 0.19% | 3,120 |
| Aug 26, 2025 | 35.64 | 35.79 | 35.64 | 35.79 | 35.79 | 0.47% | 717 |
| Aug 25, 2025 | 35.80 | 35.87 | 35.62 | 35.62 | 35.62 | -0.72% | 4,457 |
| Aug 22, 2025 | 35.66 | 36.03 | 35.59 | 35.88 | 35.88 | 1.20% | 7,540 |
| Aug 21, 2025 | 35.55 | 35.55 | 35.44 | 35.45 | 35.45 | -0.44% | 4,171 |
| Aug 20, 2025 | 35.62 | 35.66 | 35.44 | 35.61 | 35.61 | 0.22% | 9,236 |
| Aug 19, 2025 | 35.56 | 35.57 | 35.50 | 35.53 | 35.53 | -0.09% | 1,026 |
| Aug 18, 2025 | 35.54 | 35.57 | 35.53 | 35.56 | 35.56 | 0.04% | 1,894 |
| Aug 15, 2025 | 36.63 | 36.63 | 35.55 | 35.55 | 35.55 | -0.33% | 2,486 |
| Aug 14, 2025 | 35.52 | 35.67 | 35.47 | 35.67 | 35.67 | 0.15% | 4,947 |
| Aug 13, 2025 | 35.60 | 35.66 | 35.47 | 35.62 | 35.62 | 0.62% | 20,610 |
| Aug 12, 2025 | 35.14 | 35.40 | 35.14 | 35.40 | 35.40 | 1.24% | 4,051 |
| Aug 11, 2025 | 35.10 | 35.10 | 34.96 | 34.96 | 34.96 | -0.20% | 8,159 |
| Aug 8, 2025 | 34.96 | 35.10 | 34.96 | 35.03 | 35.03 | 0.43% | 19,762 |
| Aug 7, 2025 | 34.98 | 34.98 | 34.83 | 34.88 | 34.88 | -0.81% | 3,753 |
| Aug 6, 2025 | 35.12 | 35.17 | 35.08 | 35.17 | 35.17 | 0.11% | 1,781 |
| Aug 5, 2025 | 35.14 | 35.24 | 35.13 | 35.13 | 35.13 | -0.47% | 2,051 |
| Aug 4, 2025 | 35.01 | 35.29 | 35.01 | 35.29 | 35.29 | 1.39% | 5,458 |
| Aug 1, 2025 | 34.82 | 34.82 | 34.79 | 34.81 | 34.81 | -0.86% | 724 |
| Jul 31, 2025 | 35.47 | 35.49 | 35.11 | 35.11 | 35.11 | -0.83% | 5,441 |
| Jul 30, 2025 | 35.55 | 35.55 | 35.34 | 35.41 | 35.41 | -0.32% | 2,764 |
| Jul 29, 2025 | 35.59 | 35.59 | 35.51 | 35.52 | 35.52 | -0.42% | 2,707 |
| Jul 28, 2025 | 35.72 | 35.73 | 35.58 | 35.67 | 35.67 | -0.12% | 3,910 |
| Jul 25, 2025 | 35.54 | 35.72 | 35.54 | 35.71 | 35.71 | 0.50% | 2,534 |
| Jul 24, 2025 | 35.57 | 35.59 | 35.53 | 35.53 | 35.53 | 0.23% | 3,125 |
| Jul 23, 2025 | 35.25 | 35.45 | 35.25 | 35.45 | 35.45 | 0.84% | 8,513 |
| Jul 22, 2025 | 34.98 | 35.16 | 34.98 | 35.16 | 35.16 | 0.42% | 2,089 |
| Jul 21, 2025 | 35.21 | 35.21 | 35.01 | 35.01 | 35.01 | -0.11% | 3,063 |
| Jul 18, 2025 | 35.09 | 35.09 | 35.05 | 35.05 | 35.05 | -0.24% | 551 |
| Jul 17, 2025 | 35.05 | 35.16 | 35.04 | 35.13 | 35.13 | 0.69% | 3,163 |
| Jul 16, 2025 | 34.72 | 34.89 | 34.65 | 34.89 | 34.89 | 0.40% | 14,396 |
| Jul 15, 2025 | 35.02 | 35.06 | 34.75 | 34.75 | 34.75 | -0.86% | 3,362 |
| Jul 14, 2025 | 34.93 | 35.09 | 34.91 | 35.05 | 35.05 | 0.16% | 8,063 |
| Jul 11, 2025 | 34.97 | 35.04 | 34.95 | 34.99 | 34.99 | -0.55% | 4,015 |
| Jul 10, 2025 | 35.23 | 35.29 | 35.18 | 35.18 | 35.18 | 0.29% | 3,364 |
| Jul 9, 2025 | 35.09 | 35.09 | 34.88 | 35.08 | 35.08 | 0.51% | 3,550 |
| Jul 8, 2025 | 34.96 | 34.98 | 34.91 | 34.91 | 34.91 | -0.28% | 2,962 |
| Jul 7, 2025 | 35.14 | 35.14 | 34.86 | 35.01 | 35.01 | -0.73% | 10,936 |
| Jul 3, 2025 | 35.16 | 35.29 | 35.16 | 35.26 | 35.26 | 0.72% | 8,109 |
| Jul 2, 2025 | 34.81 | 35.02 | 34.81 | 35.01 | 35.01 | 0.31% | 22,872 |
| Jul 1, 2025 | 34.69 | 34.93 | 34.69 | 34.91 | 34.91 | 0.47% | 3,474 |
| Jun 30, 2025 | 34.58 | 34.74 | 34.58 | 34.74 | 34.74 | 0.79% | 7,183 |
| Jun 27, 2025 | 34.46 | 34.61 | 34.41 | 34.47 | 34.47 | -0.14% | 1,503 |
| Jun 26, 2025 | 34.45 | 34.52 | 34.45 | 34.52 | 34.39 | 0.64% | 1,438 |