Strive 1000 Dividend Growth ETF (STXD)
NYSE: STXD · Real-Time Price · USD
36.91
+0.12 (0.31%)
At close: Oct 8, 2025, 4:00 PM EDT
36.91
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
STXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 36.78 | 36.95 | 36.78 | 36.91 | 36.91 | 0.31% | 1,771 |
| Oct 7, 2025 | 37.00 | 37.00 | 36.71 | 36.79 | 36.79 | -0.51% | 1,277 |
| Oct 6, 2025 | 37.03 | 37.04 | 36.93 | 36.98 | 36.98 | 0.09% | 16,370 |
| Oct 3, 2025 | 36.95 | 37.10 | 36.95 | 36.95 | 36.95 | 0.39% | 1,502 |
| Oct 2, 2025 | 36.86 | 36.86 | 36.80 | 36.80 | 36.80 | -0.07% | 1,711 |
| Oct 1, 2025 | 36.56 | 36.83 | 36.56 | 36.83 | 36.83 | 0.82% | 4,683 |
| Sep 30, 2025 | 36.37 | 36.53 | 36.24 | 36.53 | 36.53 | 0.71% | 7,792 |
| Sep 29, 2025 | 36.33 | 36.33 | 36.20 | 36.27 | 36.27 | -0.23% | 2,244 |
| Sep 26, 2025 | 36.37 | 36.38 | 36.22 | 36.35 | 36.25 | 0.48% | 2,364 |
| Sep 25, 2025 | 36.30 | 36.30 | 36.07 | 36.18 | 36.07 | -0.85% | 7,115 |
| Sep 24, 2025 | 36.48 | 36.49 | 36.46 | 36.49 | 36.39 | -0.34% | 3,512 |
| Sep 23, 2025 | 36.69 | 36.69 | 36.57 | 36.62 | 36.51 | -0.58% | 1,046 |
| Sep 22, 2025 | 36.70 | 36.85 | 36.70 | 36.83 | 36.72 | 0.33% | 2,792 |
| Sep 19, 2025 | 36.65 | 36.71 | 36.58 | 36.71 | 36.60 | 0.49% | 2,265 |
| Sep 18, 2025 | 36.65 | 36.82 | 36.53 | 36.53 | 36.42 | -0.46% | 24,914 |
| Sep 17, 2025 | 36.59 | 36.70 | 36.53 | 36.70 | 36.59 | 0.48% | 10,057 |
| Sep 16, 2025 | 36.56 | 36.58 | 36.43 | 36.52 | 36.42 | 0.09% | 3,296 |
| Sep 15, 2025 | 36.67 | 36.67 | 36.49 | 36.49 | 36.38 | -0.22% | 4,885 |
| Sep 12, 2025 | 36.55 | 36.68 | 36.55 | 36.57 | 36.46 | -0.60% | 2,251 |
| Sep 11, 2025 | 36.51 | 36.80 | 36.51 | 36.79 | 36.68 | 1.05% | 3,310 |
| Sep 10, 2025 | 36.37 | 36.41 | 36.34 | 36.41 | 36.30 | 1.27% | 1,103 |
| Sep 9, 2025 | 35.86 | 35.96 | 35.86 | 35.96 | 35.85 | 0.05% | 54,112 |
| Sep 8, 2025 | 35.84 | 35.94 | 35.84 | 35.94 | 35.83 | 0.34% | 1,324 |
| Sep 5, 2025 | 35.78 | 35.81 | 35.77 | 35.81 | 35.71 | 0.10% | 1,164 |
| Sep 4, 2025 | 35.50 | 35.78 | 35.50 | 35.78 | 35.68 | 0.82% | 4,333 |
| Sep 3, 2025 | 35.38 | 35.49 | 35.33 | 35.49 | 35.39 | -0.13% | 2,920 |
| Sep 2, 2025 | 35.36 | 35.54 | 35.36 | 35.54 | 35.43 | -0.50% | 3,623 |
| Aug 29, 2025 | 35.69 | 35.72 | 35.68 | 35.72 | 35.61 | -0.50% | 1,362 |
| Aug 28, 2025 | 35.86 | 35.91 | 35.86 | 35.90 | 35.79 | 0.11% | 4,760 |
| Aug 27, 2025 | 35.83 | 35.88 | 35.79 | 35.86 | 35.75 | 0.19% | 3,120 |
| Aug 26, 2025 | 35.64 | 35.79 | 35.64 | 35.79 | 35.68 | 0.47% | 717 |
| Aug 25, 2025 | 35.80 | 35.87 | 35.62 | 35.62 | 35.52 | -0.72% | 4,457 |
| Aug 22, 2025 | 35.66 | 36.03 | 35.59 | 35.88 | 35.77 | 1.20% | 7,540 |
| Aug 21, 2025 | 35.55 | 35.55 | 35.44 | 35.45 | 35.35 | -0.44% | 4,171 |
| Aug 20, 2025 | 35.62 | 35.66 | 35.44 | 35.61 | 35.51 | 0.22% | 9,236 |
| Aug 19, 2025 | 35.56 | 35.57 | 35.50 | 35.53 | 35.43 | -0.09% | 1,026 |
| Aug 18, 2025 | 35.54 | 35.57 | 35.53 | 35.56 | 35.46 | 0.04% | 1,894 |
| Aug 15, 2025 | 36.63 | 36.63 | 35.55 | 35.55 | 35.44 | -0.33% | 2,486 |
| Aug 14, 2025 | 35.52 | 35.67 | 35.47 | 35.67 | 35.56 | 0.15% | 4,947 |
| Aug 13, 2025 | 35.60 | 35.66 | 35.47 | 35.62 | 35.51 | 0.62% | 20,610 |
| Aug 12, 2025 | 35.14 | 35.40 | 35.14 | 35.40 | 35.29 | 1.24% | 4,051 |
| Aug 11, 2025 | 35.10 | 35.10 | 34.96 | 34.96 | 34.86 | -0.20% | 8,159 |
| Aug 8, 2025 | 34.96 | 35.10 | 34.96 | 35.03 | 34.93 | 0.43% | 19,762 |
| Aug 7, 2025 | 34.98 | 34.98 | 34.83 | 34.88 | 34.78 | -0.81% | 3,753 |
| Aug 6, 2025 | 35.12 | 35.17 | 35.08 | 35.17 | 35.06 | 0.11% | 1,781 |
| Aug 5, 2025 | 35.14 | 35.24 | 35.13 | 35.13 | 35.02 | -0.47% | 2,051 |
| Aug 4, 2025 | 35.01 | 35.29 | 35.01 | 35.29 | 35.19 | 1.39% | 5,458 |
| Aug 1, 2025 | 34.82 | 34.82 | 34.79 | 34.81 | 34.71 | -0.86% | 724 |
| Jul 31, 2025 | 35.47 | 35.49 | 35.11 | 35.11 | 35.01 | -0.83% | 5,441 |
| Jul 30, 2025 | 35.55 | 35.55 | 35.34 | 35.41 | 35.30 | -0.32% | 2,764 |