Strive 1000 Dividend Growth ETF (STXD)

STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	36.65	36.65	36.27	36.27	36.27	-0.16%	1,207
Mar 16, 2026	36.35	36.37	36.25	36.32	36.32	0.91%	4,082
Mar 13, 2026	36.49	36.49	36.00	36.00	35.99	-0.16%	3,275
Mar 12, 2026	36.39	36.39	36.05	36.05	36.05	-1.76%	3,055
Mar 11, 2026	36.81	36.82	36.65	36.70	36.70	-0.36%	2,360
Mar 10, 2026	36.97	37.22	36.83	36.83	36.83	-0.56%	3,719
Mar 9, 2026	36.30	37.04	36.30	37.04	37.04	0.69%	7,095
Mar 6, 2026	36.82	36.90	36.65	36.79	36.79	-1.12%	9,073
Mar 5, 2026	37.55	37.55	37.07	37.20	37.20	-1.17%	14,757
Mar 4, 2026	37.66	37.69	37.64	37.64	37.64	0.46%	4,554
Mar 3, 2026	37.50	37.57	37.04	37.47	37.47	-1.17%	4,757
Mar 2, 2026	37.68	37.93	37.68	37.91	37.91	-0.13%	3,832
Feb 27, 2026	37.71	37.96	37.66	37.96	37.96	0.04%	3,122
Feb 26, 2026	37.98	37.98	37.64	37.95	37.95	-0.09%	8,003
Feb 25, 2026	37.97	37.99	37.89	37.98	37.98	0.47%	4,458
Feb 24, 2026	37.57	37.84	37.57	37.80	37.80	0.61%	6,718
Feb 23, 2026	37.97	38.02	37.57	37.57	37.57	-1.13%	2,600
Feb 20, 2026	37.98	38.02	37.83	38.00	38.00	0.36%	9,490
Feb 19, 2026	37.85	37.87	37.72	37.87	37.86	-0.37%	8,866
Feb 18, 2026	38.09	38.10	37.92	38.01	38.01	0.43%	5,374
Feb 17, 2026	37.88	37.90	37.70	37.85	37.85	0.06%	11,103
Feb 13, 2026	37.76	38.05	37.76	37.83	37.82	0.57%	6,045
Feb 12, 2026	38.09	38.09	37.61	37.61	37.61	-0.86%	2,363
Feb 11, 2026	38.08	38.08	37.80	37.94	37.94	-0.01%	1,502
Feb 10, 2026	38.14	38.16	37.94	37.94	37.94	-0.34%	7,032
Feb 9, 2026	37.99	38.15	37.97	38.07	38.07	0.11%	9,221
Feb 6, 2026	37.85	38.03	37.85	38.03	38.03	2.38%	11,207
Feb 5, 2026	37.25	37.28	37.10	37.15	37.14	-1.28%	6,879
Feb 4, 2026	37.71	37.71	37.52	37.63	37.63	0.27%	2,011
Feb 3, 2026	37.97	37.97	37.39	37.53	37.53	-0.91%	4,995
Feb 2, 2026	37.62	37.89	37.62	37.87	37.87	0.86%	7,515
Jan 30, 2026	37.73	39.00	37.41	37.55	37.55	-0.58%	3,295
Jan 29, 2026	37.50	37.77	37.42	37.77	37.77	0.04%	4,420
Jan 28, 2026	37.80	37.80	37.66	37.75	37.75	-0.30%	2,608
Jan 27, 2026	38.00	38.00	37.81	37.87	37.87	-0.16%	3,452
Jan 26, 2026	37.80	38.01	37.80	37.93	37.93	0.50%	8,114
Jan 23, 2026	37.69	37.82	37.51	37.74	37.74	-0.54%	7,939
Jan 22, 2026	38.21	38.21	37.95	37.95	37.95	0.09%	3,792
Jan 21, 2026	37.66	38.03	37.64	37.91	37.91	0.53%	16,717
Jan 20, 2026	38.20	38.20	37.53	37.71	37.71	-1.39%	17,335
Jan 16, 2026	38.18	38.29	38.18	38.24	38.24	0.33%	3,232
Jan 15, 2026	38.15	38.23	38.12	38.12	38.11	0.46%	3,554
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

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.