Strive Small-Cap ETF (STXK)
NYSE: STXK · Real-Time Price · USD
33.16
+0.16 (0.48%)
Sep 5, 2025, 4:00 PM - Market closed
STXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.40 | 33.40 | 32.89 | 33.16 | 33.16 | 0.48% | 4,375 |
| Sep 4, 2025 | 32.69 | 33.00 | 32.69 | 33.00 | 33.00 | 1.12% | 3,373 |
| Sep 3, 2025 | 32.75 | 32.75 | 32.54 | 32.63 | 32.63 | -0.18% | 5,357 |
| Sep 2, 2025 | 32.43 | 32.69 | 32.41 | 32.69 | 32.69 | -0.40% | 6,181 |
| Aug 29, 2025 | 33.06 | 33.06 | 32.76 | 32.82 | 32.82 | -0.52% | 1,961 |
| Aug 28, 2025 | 33.02 | 33.02 | 32.83 | 32.99 | 32.99 | 0.16% | 4,405 |
| Aug 27, 2025 | 32.89 | 32.98 | 32.89 | 32.94 | 32.94 | 0.63% | 3,863 |
| Aug 26, 2025 | 32.74 | 32.82 | 32.73 | 32.73 | 32.73 | 0.32% | 1,892 |
| Aug 25, 2025 | 32.75 | 32.78 | 32.63 | 32.63 | 32.63 | -0.86% | 3,342 |
| Aug 22, 2025 | 32.57 | 32.92 | 32.57 | 32.91 | 32.91 | 3.68% | 4,351 |
| Aug 21, 2025 | 31.60 | 31.74 | 31.60 | 31.74 | 31.74 | 0.03% | 3,874 |
| Aug 20, 2025 | 31.61 | 31.74 | 31.50 | 31.74 | 31.74 | -0.31% | 2,968 |
| Aug 19, 2025 | 32.02 | 32.03 | 31.82 | 31.83 | 31.83 | -0.56% | 2,897 |
| Aug 18, 2025 | 31.87 | 32.04 | 31.87 | 32.01 | 32.01 | 0.48% | 2,202 |
| Aug 15, 2025 | 32.13 | 32.13 | 31.86 | 31.86 | 31.86 | -0.81% | 3,272 |
| Aug 14, 2025 | 32.11 | 32.13 | 31.99 | 32.12 | 32.12 | -1.11% | 2,897 |
| Aug 13, 2025 | 32.09 | 32.48 | 32.02 | 32.48 | 32.48 | 2.22% | 11,848 |
| Aug 12, 2025 | 31.45 | 31.78 | 31.45 | 31.78 | 31.78 | 2.78% | 2,457 |
| Aug 11, 2025 | 30.99 | 31.02 | 30.83 | 30.92 | 30.92 | -0.26% | 7,734 |
| Aug 8, 2025 | 30.92 | 31.05 | 30.91 | 31.00 | 31.00 | 0.52% | 15,841 |
| Aug 7, 2025 | 31.19 | 31.19 | 30.71 | 30.84 | 30.84 | -0.13% | 7,327 |
| Aug 6, 2025 | 30.88 | 30.94 | 30.82 | 30.88 | 30.88 | -0.40% | 3,274 |
| Aug 5, 2025 | 31.00 | 31.01 | 30.89 | 31.00 | 31.00 | 1.12% | 1,079 |
| Aug 4, 2025 | 30.50 | 30.84 | 30.50 | 30.66 | 30.66 | 1.02% | 6,519 |
| Aug 1, 2025 | 30.36 | 30.48 | 30.02 | 30.35 | 30.35 | -1.56% | 13,270 |
| Jul 31, 2025 | 31.11 | 31.16 | 30.83 | 30.83 | 30.83 | -1.20% | 5,273 |
| Jul 30, 2025 | 31.52 | 31.61 | 31.04 | 31.21 | 31.21 | -0.52% | 4,487 |
| Jul 29, 2025 | 31.65 | 31.65 | 31.37 | 31.37 | 31.37 | -0.56% | 4,068 |
| Jul 28, 2025 | 31.64 | 31.64 | 31.53 | 31.55 | 31.55 | -0.21% | 4,849 |
| Jul 25, 2025 | 31.38 | 31.61 | 31.38 | 31.61 | 31.61 | 0.49% | 9,425 |
| Jul 24, 2025 | 31.60 | 31.60 | 31.46 | 31.46 | 31.46 | -1.30% | 2,409 |
| Jul 23, 2025 | 31.62 | 31.87 | 31.62 | 31.87 | 31.87 | 1.22% | 5,900 |
| Jul 22, 2025 | 31.36 | 31.55 | 31.36 | 31.49 | 31.49 | 0.94% | 2,803 |
| Jul 21, 2025 | 31.53 | 31.57 | 31.18 | 31.20 | 31.20 | -0.49% | 6,760 |
| Jul 18, 2025 | 31.57 | 31.57 | 31.27 | 31.35 | 31.35 | -0.38% | 2,257 |
| Jul 17, 2025 | 31.10 | 31.47 | 31.10 | 31.47 | 31.47 | 1.35% | 1,466 |
| Jul 16, 2025 | 30.97 | 31.06 | 30.97 | 31.05 | 31.05 | 0.75% | 27,519 |
| Jul 15, 2025 | 31.45 | 31.45 | 30.82 | 30.82 | 30.82 | -1.97% | 13,486 |
| Jul 14, 2025 | 31.25 | 31.44 | 31.25 | 31.44 | 31.44 | 0.78% | 37,572 |
| Jul 11, 2025 | 31.26 | 31.36 | 31.20 | 31.20 | 31.20 | -1.06% | 1,994 |
| Jul 10, 2025 | 31.40 | 31.68 | 31.40 | 31.53 | 31.53 | 0.75% | 4,422 |
| Jul 9, 2025 | 31.06 | 31.30 | 31.06 | 31.30 | 31.30 | 0.78% | 1,799 |
| Jul 8, 2025 | 30.95 | 31.17 | 30.95 | 31.06 | 31.06 | 0.80% | 20,594 |
| Jul 7, 2025 | 31.13 | 31.19 | 30.69 | 30.81 | 30.81 | -1.57% | 3,550 |
| Jul 3, 2025 | 31.27 | 31.31 | 31.25 | 31.30 | 31.30 | 0.22% | 3,714 |
| Jul 2, 2025 | 30.65 | 31.23 | 30.65 | 31.23 | 31.23 | 1.77% | 12,727 |
| Jul 1, 2025 | 30.33 | 30.89 | 30.33 | 30.69 | 30.69 | 1.11% | 1,846 |
| Jun 30, 2025 | 30.38 | 30.40 | 30.30 | 30.35 | 30.35 | 0.16% | 9,104 |
| Jun 27, 2025 | 30.33 | 30.48 | 30.08 | 30.30 | 30.30 | -0.58% | 5,016 |
| Jun 26, 2025 | 30.10 | 30.48 | 30.10 | 30.48 | 30.29 | 1.49% | 8,569 |