Strive 1000 Growth ETF (STXG)
NASDAQ: STXG · Real-Time Price · USD
39.92
-1.02 (-2.48%)
At close: Mar 28, 2025, 3:55 PM
40.01
+0.09 (0.21%)
After-hours: Mar 28, 2025, 8:00 PM EDT
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.76 | 40.76 | 39.84 | 39.92 | 39.92 | -2.48% | 9,299 |
| Mar 27, 2025 | 40.92 | 41.31 | 40.92 | 40.94 | 40.87 | -0.52% | 7,973 |
| Mar 26, 2025 | 41.48 | 41.54 | 41.06 | 41.16 | 41.09 | -1.75% | 6,892 |
| Mar 25, 2025 | 41.83 | 41.90 | 41.79 | 41.89 | 41.82 | 0.30% | 16,632 |
| Mar 24, 2025 | 41.39 | 41.76 | 41.39 | 41.76 | 41.69 | 2.25% | 11,950 |
| Mar 21, 2025 | 40.47 | 40.84 | 40.40 | 40.84 | 40.77 | 0.37% | 17,996 |
| Mar 20, 2025 | 40.60 | 41.14 | 40.58 | 40.69 | 40.62 | -0.35% | 12,403 |
| Mar 19, 2025 | 40.49 | 41.04 | 40.49 | 40.83 | 40.76 | 1.44% | 5,860 |
| Mar 18, 2025 | 40.57 | 40.61 | 40.17 | 40.25 | 40.19 | -1.58% | 10,667 |
| Mar 17, 2025 | 40.77 | 41.09 | 40.56 | 40.90 | 40.83 | 0.61% | 9,608 |
| Mar 14, 2025 | 40.17 | 40.66 | 40.10 | 40.65 | 40.58 | 2.51% | 21,560 |
| Mar 13, 2025 | 40.25 | 40.25 | 39.63 | 39.66 | 39.59 | -1.98% | 10,181 |
| Mar 12, 2025 | 40.65 | 40.65 | 40.09 | 40.46 | 40.39 | 1.06% | 10,236 |
| Mar 11, 2025 | 40.08 | 40.53 | 39.70 | 40.03 | 39.96 | -0.45% | 36,862 |
| Mar 10, 2025 | 40.84 | 40.99 | 39.93 | 40.21 | 40.14 | -3.51% | 30,238 |
| Mar 7, 2025 | 41.36 | 41.70 | 40.76 | 41.67 | 41.60 | 0.43% | 14,966 |
| Mar 6, 2025 | 41.86 | 42.18 | 41.38 | 41.49 | 41.42 | -2.43% | 32,260 |
| Mar 5, 2025 | 41.94 | 42.54 | 41.71 | 42.52 | 42.45 | 1.39% | 13,128 |
| Mar 4, 2025 | 41.93 | 42.55 | 41.39 | 41.94 | 41.87 | -0.69% | 29,532 |
| Mar 3, 2025 | 43.36 | 43.36 | 42.02 | 42.23 | 42.16 | -2.22% | 18,171 |
| Feb 28, 2025 | 42.75 | 43.19 | 42.34 | 43.19 | 43.12 | 1.24% | 7,677 |
| Feb 27, 2025 | 43.21 | 43.43 | 42.51 | 42.66 | 42.59 | -1.80% | 8,125 |
| Feb 26, 2025 | 43.53 | 43.84 | 43.28 | 43.44 | 43.37 | 0.19% | 10,808 |
| Feb 25, 2025 | 43.55 | 43.55 | 42.96 | 43.36 | 43.28 | -0.65% | 29,774 |
| Feb 24, 2025 | 44.16 | 44.16 | 43.64 | 43.64 | 43.57 | -0.90% | 19,446 |
| Feb 21, 2025 | 44.99 | 44.99 | 44.02 | 44.04 | 43.96 | -2.22% | 18,672 |
| Feb 20, 2025 | 44.95 | 45.04 | 44.65 | 45.04 | 44.96 | -0.45% | 32,829 |
| Feb 19, 2025 | 45.10 | 45.26 | 45.04 | 45.24 | 45.17 | 0.19% | 4,923 |
| Feb 18, 2025 | 45.28 | 45.28 | 44.99 | 45.16 | 45.08 | -0.08% | 8,601 |
| Feb 14, 2025 | 45.19 | 45.21 | 45.08 | 45.19 | 45.12 | 0.02% | 9,450 |
| Feb 13, 2025 | 44.70 | 45.18 | 44.67 | 45.18 | 45.11 | 1.17% | 15,155 |
| Feb 12, 2025 | 44.29 | 44.74 | 44.29 | 44.66 | 44.58 | -0.15% | 33,393 |
| Feb 11, 2025 | 44.67 | 44.84 | 44.67 | 44.73 | 44.65 | -0.29% | 19,302 |
| Feb 10, 2025 | 44.88 | 44.90 | 44.85 | 44.86 | 44.78 | 0.78% | 22,259 |
| Feb 7, 2025 | 45.01 | 45.14 | 44.46 | 44.51 | 44.44 | -0.98% | 17,413 |
| Feb 6, 2025 | 44.86 | 45.02 | 44.74 | 44.95 | 44.88 | 0.36% | 18,189 |
| Feb 5, 2025 | 44.48 | 44.79 | 44.37 | 44.79 | 44.72 | 0.41% | 6,757 |
| Feb 4, 2025 | 44.26 | 44.61 | 44.26 | 44.61 | 44.53 | 0.92% | 11,129 |
| Feb 3, 2025 | 43.57 | 44.41 | 43.52 | 44.20 | 44.13 | -0.88% | 39,905 |
| Jan 31, 2025 | 45.22 | 45.28 | 44.58 | 44.59 | 44.52 | -0.51% | 6,412 |
| Jan 30, 2025 | 44.69 | 44.92 | 44.44 | 44.82 | 44.75 | 0.74% | 13,086 |
| Jan 29, 2025 | 44.68 | 44.68 | 44.23 | 44.49 | 44.42 | -0.68% | 14,803 |
| Jan 28, 2025 | 44.26 | 44.86 | 44.01 | 44.80 | 44.72 | 1.65% | 11,120 |
| Jan 27, 2025 | 43.93 | 44.17 | 43.89 | 44.07 | 44.00 | -2.42% | 23,065 |
| Jan 24, 2025 | 45.38 | 45.38 | 45.08 | 45.16 | 45.09 | -0.39% | 10,774 |
| Jan 23, 2025 | 45.02 | 45.34 | 44.99 | 45.34 | 45.26 | 0.45% | 5,543 |
| Jan 22, 2025 | 45.00 | 45.23 | 45.00 | 45.14 | 45.06 | 1.09% | 12,618 |
| Jan 21, 2025 | 44.53 | 44.66 | 44.23 | 44.65 | 44.58 | 0.92% | 47,496 |
| Jan 17, 2025 | 44.26 | 44.41 | 44.24 | 44.24 | 44.17 | 1.04% | 20,819 |
| Jan 16, 2025 | 44.08 | 44.08 | 43.74 | 43.79 | 43.72 | -0.36% | 20,395 |