Strive 1000 Dividend Growth ETF (STXD)

NYSE: STXD · Real-Time Price · USD

41.32

+0.68 (1.67%)

At close: Nov 4, 2026, 4:00 PM EST

41.35

+0.03 (0.06%)

After-hours: Nov 4, 2026, 7:00 PM EST

STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	41.06	41.37	41.06	41.32	41.32	1.67%	2,276
Nov 3, 2026	40.75	40.75	40.64	40.64	40.64	0.23%	3,660
Nov 2, 2026	40.84	40.87	40.55	40.55	40.55	0.64%	3,390
Oct 30, 2026	40.47	40.47	40.13	40.29	40.29	-0.97%	3,319
Oct 29, 2026	40.55	40.68	40.54	40.68	40.68	1.57%	2,584
Oct 28, 2026	40.00	40.06	39.96	40.06	40.06	0.73%	2,212
Oct 27, 2026	39.64	39.77	39.64	39.77	39.77	0.17%	3,851
Oct 26, 2026	39.47	39.73	39.47	39.70	39.70	0.87%	5,183
Oct 23, 2026	39.51	39.51	39.24	39.36	39.36	-0.82%	5,459
Oct 22, 2026	39.57	39.68	39.57	39.68	39.68	-0.30%	5,103
Oct 21, 2026	39.73	39.87	39.65	39.81	39.81	0.39%	6,627
Oct 20, 2026	39.47	39.86	39.47	39.65	39.65	0.61%	4,148
Oct 19, 2026	39.54	39.60	39.41	39.41	39.41	-0.25%	6,733
Oct 16, 2026	39.84	39.89	39.45	39.51	39.51	-0.49%	3,745
Oct 15, 2026	39.54	39.73	39.54	39.70	39.70	1.08%	4,232
Oct 14, 2026	39.48	39.48	39.14	39.28	39.28	-0.45%	6,681
Oct 13, 2026	39.47	39.47	39.38	39.46	39.46	-0.10%	994
Oct 12, 2026	39.53	39.58	39.49	39.50	39.50	0.17%	2,663
Oct 9, 2026	39.34	39.47	39.34	39.43	39.43	0.77%	1,458
Oct 8, 2026	39.00	39.13	39.00	39.13	39.13	-0.28%	6,052
Oct 7, 2026	39.11	39.29	39.11	39.24	39.24	-0.47%	5,599
Oct 6, 2026	39.46	39.52	39.39	39.42	39.42	0.51%	3,004
Oct 5, 2026	39.06	39.30	38.97	39.22	39.22	0.62%	1,611
Oct 2, 2026	38.98	38.99	38.93	38.98	38.98	0.69%	3,940
Oct 1, 2026	38.60	38.79	38.59	38.71	38.71	0.23%	6,160
Sep 30, 2026	38.87	38.88	38.59	38.62	38.62	-0.65%	6,680
Sep 29, 2026	38.92	38.93	38.75	38.88	38.88	0.28%	3,516
Sep 28, 2026	38.78	38.79	38.63	38.77	38.77	-0.46%	15,421
Sep 25, 2026	38.77	39.04	38.77	39.04	38.95	0.75%	12,498
Sep 24, 2026	38.68	38.75	38.56	38.75	38.66	-0.30%	5,155
Sep 23, 2026	39.08	39.08	38.85	38.87	38.77	-0.50%	6,701
Sep 22, 2026	39.13	39.13	38.87	39.06	38.97	-0.30%	2,820
Sep 21, 2026	38.80	39.18	38.80	39.18	39.08	1.21%	25,877
Sep 18, 2026	38.65	38.71	38.51	38.71	38.62	0.48%	10,119
Sep 17, 2026	38.54	38.56	38.39	38.53	38.43	0.53%	3,523
Sep 16, 2026	38.73	38.73	38.18	38.32	38.23	-0.68%	1,890
Sep 15, 2026	38.85	38.85	38.55	38.58	38.49	-0.77%	3,029
Sep 14, 2026	38.93	38.99	38.86	38.88	38.79	-0.83%	2,188
Sep 11, 2026	39.34	39.34	39.16	39.21	39.11	0.77%	7,750
Sep 10, 2026	39.06	39.14	38.91	38.91	38.81	-1.02%	3,887
Sep 9, 2026	39.40	39.40	39.30	39.31	39.21	-0.66%	4,839
Sep 8, 2026	39.91	39.91	39.57	39.57	39.48	-0.92%	2,906
Sep 4, 2026	40.05	40.05	39.91	39.94	39.84	-0.13%	8,979
Sep 3, 2026	39.66	40.00	39.66	40.00	39.90	0.80%	8,177
Sep 2, 2026	39.72	39.83	39.67	39.68	39.58	0.03%	10,431
Sep 1, 2026	39.85	39.85	39.66	39.66	39.57	-1.16%	2,059
Aug 31, 2026	40.12	40.20	40.11	40.13	40.03	-0.62%	6,916
Aug 28, 2026	40.36	40.40	40.33	40.38	40.28	-0.25%	1,524
Aug 27, 2026	40.56	40.61	40.43	40.48	40.38	-0.30%	8,527
Aug 26, 2026	40.71	40.71	40.56	40.60	40.50	-0.07%	5,405