Strive 1000 Dividend Growth ETF (STXD)

STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,354
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%	1,660
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	-0.13%	9,024
Apr 17, 2026	38.07	38.38	38.07	38.24	38.24	1.35%	5,408
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
Apr 7, 2026	35.82	35.94	35.66	35.94	35.94	0.18%	4,251
Apr 6, 2026	35.75	35.87	35.75	35.87	35.87	0.35%	12,922
Apr 2, 2026	35.36	35.83	35.32	35.75	35.75	0.03%	8,717
Apr 1, 2026	35.73	35.93	35.66	35.74	35.74	0.68%	6,843
Mar 31, 2026	35.16	35.52	34.90	35.50	35.50	2.41%	8,030
Mar 30, 2026	34.73	34.87	34.56	34.66	34.66	-0.39%	14,193
Mar 27, 2026	35.20	35.20	34.80	34.80	34.68	-1.57%	25,682
Mar 26, 2026	35.77	35.77	35.35	35.35	35.23	-1.27%	7,475
Mar 25, 2026	35.81	35.84	35.77	35.81	35.69	0.36%	8,900
Mar 24, 2026	35.50	35.84	35.50	35.68	35.56	-0.10%	1,527
Mar 23, 2026	35.86	36.09	35.72	35.72	35.60	0.99%	3,801
Mar 20, 2026	35.51	35.55	35.30	35.37	35.25	-1.03%	2,676
Mar 19, 2026	35.50	35.77	35.46	35.74	35.62	0.07%	3,597
Mar 18, 2026	36.16	36.16	35.71	35.71	35.59	-1.53%	2,941
Mar 17, 2026	36.65	36.65	36.27	36.27	36.14	-0.16%	1,210
Mar 16, 2026	36.35	36.37	36.25	36.32	36.20	0.91%	4,082
Mar 13, 2026	36.49	36.49	36.00	36.00	35.87	-0.16%	3,275
Mar 12, 2026	36.39	36.39	36.05	36.05	35.93	-1.76%	3,056
Mar 11, 2026	36.81	36.82	36.65	36.70	36.58	-0.36%	2,360
Mar 10, 2026	36.97	37.22	36.83	36.83	36.71	-0.56%	3,719
Mar 9, 2026	36.30	37.04	36.30	37.04	36.92	0.69%	7,095
Mar 6, 2026	36.82	36.90	36.65	36.79	36.66	-1.12%	9,073
Mar 5, 2026	37.55	37.55	37.07	37.20	37.08	-1.17%	14,757
Mar 4, 2026	37.66	37.69	37.64	37.64	37.52	0.46%	4,554
Mar 3, 2026	37.50	37.57	37.04	37.47	37.34	-1.17%	4,772
Mar 2, 2026	37.68	37.93	37.68	37.91	37.79	-0.13%	3,832
Feb 27, 2026	37.71	37.96	37.66	37.96	37.83	0.04%	3,122
Feb 26, 2026	37.98	37.98	37.64	37.95	37.82	-0.09%	8,003

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.