Strive 1000 Growth ETF (STXG)
NYSE: STXG · Real-Time Price · USD
50.84
+0.37 (0.74%)
Nov 26, 2025, 4:00 PM EST - Market closed
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 50.66 | 50.91 | 50.66 | 50.84 | 50.84 | 0.73% | 6,230 |
| Nov 25, 2025 | 49.80 | 50.55 | 49.80 | 50.48 | 50.47 | 0.90% | 4,107 |
| Nov 24, 2025 | 49.40 | 50.03 | 49.40 | 50.03 | 50.03 | 2.20% | 2,703 |
| Nov 21, 2025 | 48.87 | 49.45 | 48.87 | 48.95 | 48.95 | 0.55% | 4,517 |
| Nov 20, 2025 | 50.43 | 50.64 | 48.68 | 48.68 | 48.68 | -1.75% | 2,941 |
| Nov 19, 2025 | 49.89 | 49.89 | 49.42 | 49.55 | 49.55 | 0.73% | 4,426 |
| Nov 18, 2025 | 49.54 | 49.58 | 48.94 | 49.19 | 49.19 | -1.06% | 19,905 |
| Nov 17, 2025 | 50.03 | 50.19 | 49.51 | 49.72 | 49.72 | -0.95% | 6,825 |
| Nov 14, 2025 | 49.58 | 50.36 | 49.58 | 50.20 | 50.20 | -0.08% | 9,475 |
| Nov 13, 2025 | 50.93 | 50.93 | 50.11 | 50.24 | 50.24 | -1.95% | 16,964 |
| Nov 12, 2025 | 51.37 | 51.37 | 51.08 | 51.24 | 51.24 | -0.11% | 10,456 |
| Nov 11, 2025 | 51.13 | 51.35 | 51.03 | 51.30 | 51.30 | -0.10% | 8,235 |
| Nov 10, 2025 | 50.97 | 51.41 | 50.97 | 51.35 | 51.35 | 1.98% | 17,481 |
| Nov 7, 2025 | 49.90 | 50.35 | 49.66 | 50.35 | 50.35 | -0.09% | 15,280 |
| Nov 6, 2025 | 51.04 | 51.04 | 50.36 | 50.40 | 50.40 | -1.47% | 34,428 |
| Nov 5, 2025 | 51.12 | 51.36 | 51.12 | 51.15 | 51.15 | 0.46% | 2,148 |
| Nov 4, 2025 | 51.08 | 51.35 | 50.88 | 50.92 | 50.92 | -1.52% | 4,581 |
| Nov 3, 2025 | 51.85 | 51.85 | 51.65 | 51.70 | 51.70 | 0.18% | 2,775 |
| Oct 31, 2025 | 51.83 | 51.90 | 51.44 | 51.61 | 51.61 | 0.50% | 3,983 |
| Oct 30, 2025 | 51.63 | 51.70 | 51.35 | 51.35 | 51.35 | -1.19% | 4,989 |
| Oct 29, 2025 | 52.04 | 52.09 | 51.86 | 51.97 | 51.97 | 0.11% | 4,169 |
| Oct 28, 2025 | 51.81 | 51.93 | 51.71 | 51.91 | 51.91 | 0.71% | 4,928 |
| Oct 27, 2025 | 51.50 | 51.64 | 51.45 | 51.55 | 51.55 | 1.23% | 11,979 |
| Oct 24, 2025 | 50.85 | 51.04 | 50.85 | 50.92 | 50.92 | 0.95% | 11,049 |
| Oct 23, 2025 | 50.12 | 50.52 | 50.12 | 50.44 | 50.44 | 0.72% | 9,760 |
| Oct 22, 2025 | 50.42 | 50.43 | 49.73 | 50.08 | 50.08 | -0.78% | 17,144 |
| Oct 21, 2025 | 50.39 | 50.53 | 50.39 | 50.47 | 50.47 | 0.07% | 1,734 |
| Oct 20, 2025 | 50.18 | 50.48 | 50.18 | 50.44 | 50.44 | 1.13% | 6,356 |
| Oct 17, 2025 | 49.60 | 49.96 | 49.41 | 49.87 | 49.87 | 0.49% | 13,372 |
| Oct 16, 2025 | 50.11 | 50.19 | 49.42 | 49.63 | 49.63 | -0.44% | 38,846 |
| Oct 15, 2025 | 50.06 | 50.30 | 49.50 | 49.85 | 49.85 | 0.45% | 8,608 |
| Oct 14, 2025 | 49.19 | 49.96 | 49.14 | 49.63 | 49.63 | -0.68% | 16,962 |
| Oct 13, 2025 | 49.71 | 49.99 | 49.71 | 49.97 | 49.97 | 1.84% | 7,693 |
| Oct 10, 2025 | 49.64 | 49.64 | 49.07 | 49.07 | 49.07 | -2.91% | 8,419 |
| Oct 9, 2025 | 50.72 | 50.72 | 50.42 | 50.54 | 50.54 | -0.19% | 5,751 |
| Oct 8, 2025 | 50.29 | 50.64 | 50.29 | 50.64 | 50.64 | 0.85% | 5,735 |
| Oct 7, 2025 | 50.58 | 50.58 | 50.15 | 50.21 | 50.21 | -0.56% | 3,189 |
| Oct 6, 2025 | 50.42 | 50.52 | 50.26 | 50.50 | 50.49 | 0.62% | 11,560 |
| Oct 3, 2025 | 50.38 | 50.40 | 50.15 | 50.19 | 50.19 | -0.19% | 6,886 |
| Oct 2, 2025 | 50.36 | 50.36 | 50.11 | 50.28 | 50.28 | 0.20% | 6,186 |
| Oct 1, 2025 | 49.79 | 50.23 | 49.79 | 50.18 | 50.18 | 0.53% | 12,800 |
| Sep 30, 2025 | 49.62 | 50.00 | 49.62 | 49.92 | 49.92 | 0.36% | 26,199 |
| Sep 29, 2025 | 49.87 | 49.97 | 49.68 | 49.74 | 49.74 | 0.07% | 13,804 |
| Sep 26, 2025 | 49.48 | 49.72 | 49.43 | 49.71 | 49.65 | 0.50% | 5,284 |
| Sep 25, 2025 | 49.37 | 49.48 | 49.14 | 49.46 | 49.40 | -0.49% | 7,641 |
| Sep 24, 2025 | 49.97 | 49.97 | 49.63 | 49.70 | 49.64 | -0.49% | 13,030 |
| Sep 23, 2025 | 50.33 | 50.33 | 49.85 | 49.94 | 49.88 | -0.88% | 3,192 |
| Sep 22, 2025 | 50.06 | 50.42 | 50.06 | 50.39 | 50.33 | 0.57% | 4,787 |
| Sep 19, 2025 | 49.97 | 50.10 | 49.78 | 50.10 | 50.04 | 0.71% | 3,359 |
| Sep 18, 2025 | 49.74 | 49.93 | 49.63 | 49.75 | 49.69 | 0.68% | 16,955 |