Strive 1000 Dividend Growth ETF (STXD)
NYSE: STXD · Real-Time Price · USD
37.09
-0.10 (-0.26%)
Dec 4, 2025, 4:00 PM EST - Market closed
STXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.21 | 37.21 | 37.06 | 37.09 | 37.09 | -0.26% | 3,247 |
| Dec 3, 2025 | 36.84 | 37.19 | 36.84 | 37.19 | 37.19 | 0.86% | 1,465 |
| Dec 2, 2025 | 36.95 | 36.95 | 36.82 | 36.87 | 36.87 | 0.33% | 6,076 |
| Dec 1, 2025 | 37.04 | 37.09 | 36.75 | 36.75 | 36.75 | -1.40% | 4,789 |
| Nov 28, 2025 | 37.25 | 37.27 | 37.25 | 37.27 | 37.27 | 0.32% | 589 |
| Nov 26, 2025 | 36.91 | 37.25 | 36.91 | 37.15 | 37.15 | 0.79% | 1,713 |
| Nov 25, 2025 | 36.42 | 36.86 | 36.30 | 36.86 | 36.86 | 1.57% | 2,084 |
| Nov 24, 2025 | 36.20 | 36.38 | 36.18 | 36.29 | 36.29 | 0.68% | 2,103 |
| Nov 21, 2025 | 35.75 | 36.22 | 35.75 | 36.05 | 36.04 | 1.02% | 3,514 |
| Nov 20, 2025 | 36.42 | 36.59 | 35.68 | 35.68 | 35.68 | -1.28% | 3,347 |
| Nov 19, 2025 | 35.98 | 36.14 | 35.96 | 36.14 | 36.14 | 0.46% | 4,286 |
| Nov 18, 2025 | 35.95 | 36.08 | 35.79 | 35.98 | 35.98 | -0.31% | 4,641 |
| Nov 17, 2025 | 36.38 | 36.48 | 36.09 | 36.09 | 36.09 | -0.96% | 21,396 |
| Nov 14, 2025 | 36.37 | 36.63 | 36.30 | 36.44 | 36.44 | -0.52% | 3,664 |
| Nov 13, 2025 | 36.87 | 36.87 | 36.60 | 36.63 | 36.63 | -1.35% | 5,952 |
| Nov 12, 2025 | 37.03 | 37.17 | 37.03 | 37.13 | 37.13 | 0.66% | 5,983 |
| Nov 11, 2025 | 36.68 | 36.92 | 36.68 | 36.89 | 36.89 | 0.54% | 1,100 |
| Nov 10, 2025 | 36.67 | 36.69 | 36.67 | 36.69 | 36.69 | 0.81% | 714 |
| Nov 7, 2025 | 36.07 | 36.40 | 36.07 | 36.40 | 36.40 | 0.01% | 3,300 |
| Nov 6, 2025 | 36.31 | 36.49 | 36.31 | 36.39 | 36.39 | -0.58% | 5,652 |
| Nov 5, 2025 | 36.43 | 36.69 | 36.43 | 36.60 | 36.60 | 0.64% | 2,919 |
| Nov 4, 2025 | 36.29 | 36.50 | 36.29 | 36.37 | 36.37 | -0.36% | 5,026 |
| Nov 3, 2025 | 36.63 | 36.63 | 36.31 | 36.50 | 36.50 | -0.52% | 2,207 |
| Oct 31, 2025 | 36.71 | 36.71 | 36.60 | 36.69 | 36.69 | -0.16% | 4,976 |
| Oct 30, 2025 | 36.79 | 37.03 | 36.75 | 36.75 | 36.75 | -0.18% | 4,048 |
| Oct 29, 2025 | 37.01 | 37.08 | 36.74 | 36.82 | 36.82 | -0.82% | 1,277 |
| Oct 28, 2025 | 37.27 | 37.27 | 37.12 | 37.12 | 37.12 | -0.32% | 1,943 |
| Oct 27, 2025 | 37.10 | 37.24 | 37.10 | 37.24 | 37.24 | 0.58% | 2,633 |
| Oct 24, 2025 | 37.04 | 37.11 | 37.02 | 37.02 | 37.02 | 0.60% | 4,842 |
| Oct 23, 2025 | 36.67 | 36.87 | 36.67 | 36.80 | 36.80 | 0.56% | 8,744 |
| Oct 22, 2025 | 36.75 | 36.75 | 36.51 | 36.60 | 36.60 | -0.46% | 8,479 |
| Oct 21, 2025 | 36.79 | 36.93 | 36.77 | 36.77 | 36.77 | 0.52% | 33,960 |
| Oct 20, 2025 | 36.68 | 36.79 | 36.58 | 36.58 | 36.58 | 0.36% | 3,388 |
| Oct 17, 2025 | 36.39 | 36.45 | 36.29 | 36.45 | 36.45 | -0.33% | 3,425 |
| Oct 16, 2025 | 36.87 | 36.88 | 36.43 | 36.57 | 36.57 | -0.55% | 3,718 |
| Oct 15, 2025 | 37.01 | 37.09 | 36.75 | 36.77 | 36.77 | 0.39% | 2,492 |
| Oct 14, 2025 | 36.28 | 36.80 | 36.28 | 36.63 | 36.63 | 0.19% | 9,886 |
| Oct 13, 2025 | 36.39 | 36.57 | 36.39 | 36.56 | 36.56 | 1.47% | 1,715 |
| Oct 10, 2025 | 36.90 | 36.90 | 36.03 | 36.03 | 36.03 | -2.00% | 2,241 |
| Oct 9, 2025 | 36.94 | 36.94 | 36.76 | 36.77 | 36.77 | -0.38% | 3,201 |
| Oct 8, 2025 | 36.78 | 36.95 | 36.78 | 36.91 | 36.91 | 0.31% | 1,772 |
| 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 | 36.24 | 0.48% | 2,364 |
| Sep 25, 2025 | 36.30 | 36.30 | 36.07 | 36.18 | 36.07 | -0.85% | 7,115 |