Strive Small-Cap ETF (STXK)
NYSE: STXK · Real-Time Price · USD
28.70
-0.58 (-1.98%)
At close: Mar 28, 2025, 3:46 PM
28.22
-0.48 (-1.68%)
After-hours: Mar 28, 2025, 8:00 PM EDT
STXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.69 | 28.70 | 28.57 | 28.70 | 28.70 | -1.99% | 9,117 |
| Mar 27, 2025 | 29.19 | 29.44 | 29.19 | 29.29 | 29.29 | -0.42% | 4,753 |
| Mar 26, 2025 | 29.71 | 29.71 | 29.31 | 29.41 | 29.41 | -0.71% | 15,978 |
| Mar 25, 2025 | 29.82 | 29.82 | 29.58 | 29.62 | 29.62 | -0.64% | 4,431 |
| Mar 24, 2025 | 29.49 | 29.82 | 29.49 | 29.81 | 29.81 | 2.65% | 12,874 |
| Mar 21, 2025 | 28.97 | 29.04 | 28.89 | 29.04 | 29.04 | -0.76% | 1,837 |
| Mar 20, 2025 | 29.44 | 29.54 | 29.24 | 29.27 | 29.26 | -0.49% | 3,928 |
| Mar 19, 2025 | 29.05 | 29.45 | 29.05 | 29.41 | 29.41 | 1.40% | 1,914 |
| Mar 18, 2025 | 29.04 | 29.08 | 28.97 | 29.01 | 29.00 | -0.86% | 2,308 |
| Mar 17, 2025 | 29.10 | 29.32 | 28.98 | 29.26 | 29.26 | 1.43% | 6,560 |
| Mar 14, 2025 | 28.47 | 28.85 | 28.47 | 28.85 | 28.84 | 2.44% | 17,155 |
| Mar 13, 2025 | 28.69 | 28.69 | 28.04 | 28.16 | 28.16 | -1.58% | 10,390 |
| Mar 12, 2025 | 28.89 | 28.89 | 28.52 | 28.61 | 28.61 | -0.17% | 17,568 |
| Mar 11, 2025 | 28.75 | 28.89 | 28.41 | 28.66 | 28.66 | -0.19% | 10,855 |
| Mar 10, 2025 | 29.14 | 29.15 | 28.59 | 28.71 | 28.71 | -2.57% | 13,837 |
| Mar 7, 2025 | 29.41 | 29.49 | 28.85 | 29.47 | 29.47 | 0.67% | 3,031 |
| Mar 6, 2025 | 29.31 | 29.59 | 29.20 | 29.28 | 29.27 | -1.50% | 16,443 |
| Mar 5, 2025 | 29.44 | 29.76 | 29.28 | 29.72 | 29.72 | 0.91% | 23,587 |
| Mar 4, 2025 | 29.33 | 29.75 | 29.09 | 29.45 | 29.45 | -1.30% | 20,463 |
| Mar 3, 2025 | 30.70 | 30.70 | 29.77 | 29.84 | 29.84 | -2.31% | 6,175 |
| Feb 28, 2025 | 30.30 | 30.55 | 30.21 | 30.55 | 30.55 | 0.89% | 1,949 |
| Feb 27, 2025 | 30.57 | 30.72 | 30.28 | 30.28 | 30.28 | -1.29% | 27,008 |
| Feb 26, 2025 | 30.75 | 30.99 | 30.61 | 30.67 | 30.67 | 0.15% | 2,511 |
| Feb 25, 2025 | 30.79 | 30.80 | 30.47 | 30.63 | 30.63 | -0.44% | 7,728 |
| Feb 24, 2025 | 30.95 | 31.00 | 30.69 | 30.76 | 30.76 | -0.43% | 19,565 |
| Feb 21, 2025 | 31.79 | 31.89 | 30.89 | 30.89 | 30.89 | -2.72% | 25,859 |
| Feb 20, 2025 | 31.99 | 31.99 | 31.61 | 31.76 | 31.76 | -1.15% | 10,107 |
| Feb 19, 2025 | 32.00 | 32.21 | 32.00 | 32.13 | 32.13 | -0.25% | 2,593 |
| Feb 18, 2025 | 32.10 | 32.26 | 32.05 | 32.21 | 32.21 | 0.50% | 7,577 |
| Feb 14, 2025 | 32.14 | 32.20 | 31.94 | 32.05 | 32.05 | 0.16% | 7,647 |
| Feb 13, 2025 | 31.79 | 32.00 | 31.69 | 32.00 | 32.00 | 0.98% | 13,047 |
| Feb 12, 2025 | 31.47 | 31.73 | 31.47 | 31.69 | 31.69 | -0.70% | 8,936 |
| Feb 11, 2025 | 31.85 | 31.98 | 31.85 | 31.92 | 31.91 | -0.55% | 8,221 |
| Feb 10, 2025 | 32.21 | 32.21 | 32.05 | 32.09 | 32.09 | 0.19% | 8,071 |
| Feb 7, 2025 | 32.54 | 32.54 | 32.03 | 32.03 | 32.03 | -1.09% | 6,157 |
| Feb 6, 2025 | 32.52 | 32.57 | 32.38 | 32.38 | 32.38 | -0.19% | 3,170 |
| Feb 5, 2025 | 32.28 | 32.46 | 32.17 | 32.44 | 32.44 | 0.79% | 18,818 |
| Feb 4, 2025 | 31.78 | 32.19 | 31.78 | 32.19 | 32.19 | 1.19% | 4,594 |
| Feb 3, 2025 | 31.50 | 31.98 | 31.37 | 31.81 | 31.81 | -1.27% | 12,745 |
| Jan 31, 2025 | 32.49 | 32.61 | 32.12 | 32.22 | 32.22 | -0.81% | 4,829 |
| Jan 30, 2025 | 32.40 | 32.64 | 32.31 | 32.49 | 32.48 | 1.17% | 6,335 |
| Jan 29, 2025 | 32.36 | 32.36 | 32.03 | 32.11 | 32.11 | -0.30% | 3,280 |
| Jan 28, 2025 | 32.20 | 32.29 | 32.07 | 32.21 | 32.20 | 0.28% | 6,821 |
| Jan 27, 2025 | 32.44 | 32.44 | 32.01 | 32.12 | 32.12 | -1.03% | 9,405 |
| Jan 24, 2025 | 32.47 | 32.58 | 32.33 | 32.45 | 32.45 | -0.22% | 5,304 |
| Jan 23, 2025 | 32.28 | 32.52 | 32.24 | 32.52 | 32.52 | 0.18% | 8,692 |
| Jan 22, 2025 | 32.60 | 32.60 | 32.42 | 32.46 | 32.46 | -0.89% | 7,123 |
| Jan 21, 2025 | 32.54 | 32.75 | 32.51 | 32.75 | 32.75 | 2.22% | 12,500 |
| Jan 17, 2025 | 32.11 | 32.12 | 31.99 | 32.04 | 32.04 | 0.60% | 12,916 |
| Jan 16, 2025 | 31.75 | 31.85 | 31.66 | 31.85 | 31.85 | 0.31% | 11,479 |