Strive 1000 Dividend Growth ETF (STXD)

NYSE: STXD · Real-Time Price · USD

39.27

-0.28 (-0.71%)

At close: Jun 17, 2026, 4:00 PM EDT

39.25

-0.02 (-0.05%)

After-hours: Jun 17, 2026, 7:00 PM EDT

STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	39.96	39.97	39.25	39.27	39.27	-0.71%	6,955
Jun 16, 2026	39.75	39.77	39.55	39.55	39.55	-0.22%	5,368
Jun 15, 2026	39.74	39.82	39.63	39.63	39.63	1.01%	1,167
Jun 12, 2026	39.04	39.32	39.04	39.24	39.24	0.58%	3,778
Jun 11, 2026	38.70	39.06	38.41	39.01	39.01	1.82%	4,613
Jun 10, 2026	38.88	38.88	38.29	38.32	38.32	-1.29%	2,684
Jun 9, 2026	38.73	39.05	38.24	38.82	38.82	0.81%	4,380
Jun 8, 2026	38.72	38.72	38.50	38.50	38.50	0.22%	2,240
Jun 5, 2026	38.86	38.93	38.39	38.42	38.42	-1.86%	5,658
Jun 4, 2026	39.01	39.18	39.01	39.15	39.15	0.35%	4,339
Jun 3, 2026	38.99	39.13	38.99	39.01	39.01	-0.03%	1,391
Jun 2, 2026	38.76	39.02	38.70	39.02	39.02	0.72%	6,070
Jun 1, 2026	38.66	38.88	38.61	38.74	38.74	-0.20%	3,851
May 29, 2026	38.77	38.82	38.72	38.82	38.82	0.48%	4,224
May 28, 2026	38.35	38.69	38.35	38.63	38.63	0.65%	3,534
May 27, 2026	38.65	38.65	38.38	38.39	38.38	-0.39%	2,902
May 26, 2026	38.44	38.57	38.44	38.53	38.53	0.73%	5,049
May 22, 2026	38.18	38.30	38.18	38.25	38.25	0.66%	10,775
May 21, 2026	37.67	38.00	37.67	38.00	38.00	-0.02%	3,253
May 20, 2026	37.61	38.01	37.54	38.01	38.01	1.11%	4,751
May 19, 2026	37.61	37.66	37.55	37.59	37.59	-0.61%	2,133
May 18, 2026	37.66	37.82	37.65	37.82	37.82	0.10%	3,438
May 15, 2026	37.90	37.92	37.78	37.78	37.78	-0.98%	3,263
May 14, 2026	38.00	38.15	38.00	38.15	38.15	0.78%	1,183
May 13, 2026	37.78	37.89	37.67	37.86	37.86	-0.26%	2,276
May 12, 2026	37.68	37.96	37.68	37.96	37.96	0.08%	1,474
May 11, 2026	37.89	37.98	37.87	37.93	37.92	0.01%	2,929
May 8, 2026	38.08	38.08	37.91	37.92	37.92	-0.18%	2,932
May 7, 2026	38.37	38.37	37.99	37.99	37.99	-0.98%	8,924
May 6, 2026	38.39	38.39	38.26	38.37	38.37	1.11%	2,058
May 5, 2026	37.80	38.03	37.76	37.95	37.95	0.74%	5,355
May 4, 2026	37.84	38.01	37.61	37.67	37.67	-0.61%	14,523
May 1, 2026	38.13	38.13	37.90	37.90	37.90	-0.25%	16,042
Apr 30, 2026	37.60	37.99	37.60	37.99	37.99	1.34%	15,269
Apr 29, 2026	37.52	37.55	37.40	37.49	37.49	-0.02%	5,061
Apr 28, 2026	37.67	37.70	37.50	37.50	37.50	-0.95%	1,807
Apr 27, 2026	37.95	37.95	37.84	37.86	37.86	-0.36%	3,195
Apr 24, 2026	38.10	38.10	37.95	37.99	37.99	-0.33%	2,785
Apr 23, 2026	38.18	38.22	37.82	38.12	38.12	-0.01%	5,645
Apr 22, 2026	38.08	38.12	38.02	38.12	38.12	0.51%	3,315
Apr 21, 2026	38.25	38.27	37.93	37.93	37.93	-0.69%	6,233
Apr 20, 2026	38.18	38.23	38.13	38.19	38.19	-0.12%	9,026
Apr 17, 2026	38.07	38.38	38.07	38.24	38.24	1.35%	5,413
Apr 16, 2026	37.70	37.82	37.69	37.73	37.73	0.11%	8,480
Apr 15, 2026	37.72	37.72	37.46	37.69	37.69	0.23%	2,993
Apr 14, 2026	37.45	37.65	37.45	37.60	37.60	0.39%	3,005
Apr 13, 2026	36.86	37.45	36.86	37.45	37.45	1.20%	4,491
Apr 10, 2026	37.22	37.22	37.01	37.01	37.01	-0.49%	2,692
Apr 9, 2026	36.96	37.27	36.95	37.19	37.19	0.47%	2,121
Apr 8, 2026	36.67	37.03	36.67	37.02	37.02	3.01%	4,718