Strive 1000 Dividend Growth ETF (STXD)

STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	37.91	37.94	37.73	37.94	37.94	-0.21%	4,274
Jan 13, 2026	38.03	38.05	37.99	38.02	38.02	-0.75%	2,052
Jan 12, 2026	38.13	38.30	38.13	38.30	38.30	0.28%	4,068
Jan 9, 2026	37.97	38.24	37.97	38.20	38.20	0.89%	9,229
Jan 8, 2026	37.94	37.97	37.83	37.86	37.86	0.22%	6,312
Jan 7, 2026	38.12	38.12	37.76	37.78	37.78	-0.82%	6,883
Jan 6, 2026	37.60	38.13	37.58	38.09	38.09	1.40%	4,086
Jan 5, 2026	37.52	37.66	37.51	37.57	37.57	0.97%	6,007
Jan 2, 2026	37.12	37.27	37.03	37.20	37.20	0.40%	222,039
Dec 31, 2025	37.23	37.24	37.06	37.06	37.06	-0.73%	3,667
Dec 30, 2025	37.36	37.37	37.33	37.33	37.33	-0.14%	1,109
Dec 29, 2025	37.52	37.52	37.33	37.38	37.38	-0.36%	2,684
Dec 26, 2025	37.45	37.52	37.45	37.52	37.52	0.01%	612
Dec 24, 2025	37.51	37.51	37.51	37.51	37.51	0.54%	297
Dec 23, 2025	37.24	37.32	37.24	37.31	37.31	0.16%	4,573
Dec 22, 2025	37.06	37.25	37.06	37.25	37.25	0.68%	2,016
Dec 19, 2025	36.92	37.00	36.92	37.00	37.00	0.74%	1,427
Dec 18, 2025	36.83	36.85	36.73	36.73	36.73	0.40%	1,749
Dec 17, 2025	36.85	36.85	36.56	36.58	36.58	-0.96%	5,087
Dec 16, 2025	37.00	37.00	36.78	36.94	36.94	-0.54%	1,899
Dec 15, 2025	37.18	37.18	37.08	37.14	37.14	0.06%	1,586
Dec 12, 2025	37.07	37.21	37.07	37.12	37.12	-1.01%	6,109
Dec 11, 2025	37.28	37.53	37.28	37.49	37.49	0.51%	5,041
Dec 10, 2025	36.92	37.30	36.92	37.30	37.18	1.14%	2,449
Dec 9, 2025	37.12	37.15	36.88	36.88	36.76	-0.33%	2,805
Dec 8, 2025	37.24	37.24	37.00	37.00	36.89	-0.44%	2,993
Dec 5, 2025	37.14	37.22	37.14	37.17	37.05	0.20%	1,279
Dec 4, 2025	37.21	37.21	37.06	37.09	36.98	-0.26%	3,247
Dec 3, 2025	36.84	37.19	36.84	37.19	37.07	0.86%	1,465
Dec 2, 2025	36.95	36.95	36.82	36.87	36.75	0.33%	6,076
Dec 1, 2025	37.04	37.09	36.75	36.75	36.63	-1.40%	4,789
Nov 28, 2025	37.25	37.27	37.25	37.27	37.15	0.32%	589
Nov 26, 2025	36.91	37.25	36.91	37.15	37.03	0.79%	1,713
Nov 25, 2025	36.42	36.86	36.30	36.86	36.74	1.57%	2,084
Nov 24, 2025	36.20	36.38	36.18	36.29	36.17	0.68%	2,103
Nov 21, 2025	35.75	36.22	35.75	36.05	35.93	1.02%	3,514
Nov 20, 2025	36.42	36.59	35.68	35.68	35.57	-1.28%	3,347
Nov 19, 2025	35.98	36.14	35.96	36.14	36.03	0.46%	4,286
Nov 18, 2025	35.95	36.08	35.79	35.98	35.86	-0.31%	4,641
Nov 17, 2025	36.38	36.48	36.09	36.09	35.98	-0.96%	21,396
Nov 14, 2025	36.37	36.63	36.30	36.44	36.32	-0.52%	3,664
Nov 13, 2025	36.87	36.87	36.60	36.63	36.51	-1.35%	5,952
Nov 12, 2025	37.03	37.17	37.03	37.13	37.02	0.66%	5,983
Nov 11, 2025	36.68	36.92	36.68	36.89	36.77	0.54%	1,100
Nov 10, 2025	36.67	36.69	36.67	36.69	36.57	0.81%	714
Nov 7, 2025	36.07	36.40	36.07	36.40	36.28	0.01%	3,300
Nov 6, 2025	36.31	36.49	36.31	36.39	36.27	-0.58%	5,652
Nov 5, 2025	36.43	36.69	36.43	36.60	36.49	0.64%	2,919
Nov 4, 2025	36.29	36.50	36.29	36.37	36.25	-0.36%	5,026
Nov 3, 2025	36.63	36.63	36.31	36.50	36.39	-0.52%	2,207

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.