Strive 1000 Dividend Growth ETF (STXD)
NYSE: STXD · Real-Time Price · USD
34.81
-0.30 (-0.86%)
At close: Aug 1, 2025, 4:00 PM
34.81
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
STXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 34.38 | 34.42 | 34.30 | 34.30 | 34.17 | 0.91% | 999 |
| Jun 24, 2025 | 34.26 | 34.45 | 33.99 | 33.99 | 33.87 | 0.01% | 2,166 |
| Jun 23, 2025 | 33.68 | 33.99 | 33.65 | 33.99 | 33.86 | 1.18% | 2,692 |
| Jun 20, 2025 | 33.71 | 33.71 | 33.59 | 33.59 | 33.47 | -0.34% | 1,420 |
| Jun 18, 2025 | 33.81 | 33.88 | 33.70 | 33.70 | 33.58 | -0.27% | 1,411 |
| Jun 17, 2025 | 33.88 | 33.97 | 33.79 | 33.79 | 33.67 | -0.78% | 1,143 |
| Jun 16, 2025 | 34.08 | 34.19 | 34.05 | 34.06 | 33.93 | 0.50% | 2,331 |
| Jun 13, 2025 | 34.05 | 34.16 | 33.89 | 33.89 | 33.77 | -1.30% | 1,578 |
| Jun 12, 2025 | 34.06 | 34.34 | 34.06 | 34.34 | 34.21 | 0.67% | 6,083 |
| Jun 11, 2025 | 34.07 | 34.11 | 34.07 | 34.11 | 33.99 | 0.09% | 802 |
| Jun 10, 2025 | 33.92 | 34.09 | 33.92 | 34.08 | 33.95 | 0.71% | 1,537 |
| Jun 9, 2025 | 33.84 | 34.01 | 33.83 | 33.84 | 33.72 | -0.33% | 5,517 |
| Jun 6, 2025 | 33.96 | 33.98 | 33.88 | 33.95 | 33.83 | 0.53% | 14,413 |
| Jun 5, 2025 | 33.88 | 33.88 | 33.78 | 33.78 | 33.65 | -0.34% | 1,342 |
| Jun 4, 2025 | 33.90 | 34.00 | 33.89 | 33.89 | 33.77 | 0.16% | 3,017 |
| Jun 3, 2025 | 33.55 | 33.84 | 33.55 | 33.84 | 33.71 | 0.81% | 2,470 |
| Jun 2, 2025 | 33.37 | 33.57 | 33.24 | 33.56 | 33.44 | 0.14% | 4,778 |
| May 30, 2025 | 33.33 | 33.52 | 33.31 | 33.52 | 33.40 | 0.47% | 962 |
| May 29, 2025 | 33.37 | 33.41 | 33.27 | 33.36 | 33.24 | 0.39% | 7,389 |
| May 28, 2025 | 33.41 | 33.41 | 33.23 | 33.23 | 33.11 | -0.57% | 3,142 |
| May 27, 2025 | 33.07 | 33.42 | 33.07 | 33.42 | 33.30 | 2.01% | 5,135 |
| May 23, 2025 | 32.63 | 32.82 | 32.62 | 32.76 | 32.64 | -0.35% | 7,924 |
| May 22, 2025 | 32.83 | 33.01 | 32.80 | 32.88 | 32.76 | -0.10% | 4,810 |
| May 21, 2025 | 33.50 | 33.50 | 32.91 | 32.91 | 32.79 | -1.97% | 9,896 |