Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
30.52
+0.33 (1.11%)
Mar 31, 2025, 3:25 PM EDT - Market open
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.34 | 30.34 | 30.13 | 30.19 | 30.19 | -1.52% | 6,087 |
| Mar 27, 2025 | 30.80 | 30.80 | 30.57 | 30.65 | 30.51 | -0.11% | 5,339 |
| Mar 26, 2025 | 30.66 | 30.71 | 30.64 | 30.69 | 30.55 | 0.36% | 6,811 |
| Mar 25, 2025 | 30.71 | 30.72 | 30.49 | 30.58 | 30.44 | -0.36% | 29,488 |
| Mar 24, 2025 | 30.66 | 30.71 | 30.66 | 30.69 | 30.55 | 1.15% | 6,874 |
| Mar 21, 2025 | 30.27 | 30.34 | 30.19 | 30.34 | 30.20 | -0.63% | 5,544 |
| Mar 20, 2025 | 30.61 | 30.61 | 30.48 | 30.53 | 30.39 | -0.19% | 5,427 |
| Mar 19, 2025 | 30.48 | 30.66 | 30.37 | 30.59 | 30.45 | 0.31% | 4,847 |
| Mar 18, 2025 | 30.33 | 30.49 | 30.33 | 30.49 | 30.35 | 0.07% | 5,068 |
| Mar 17, 2025 | 30.19 | 30.57 | 30.19 | 30.47 | 30.33 | 1.12% | 5,386 |
| Mar 14, 2025 | 29.85 | 30.14 | 29.85 | 30.13 | 30.00 | 1.83% | 21,603 |
| Mar 13, 2025 | 29.81 | 29.94 | 29.54 | 29.59 | 29.46 | -0.53% | 7,851 |
| Mar 12, 2025 | 29.94 | 29.94 | 29.71 | 29.75 | 29.61 | -0.44% | 4,551 |
| Mar 11, 2025 | 30.16 | 30.27 | 29.80 | 29.88 | 29.74 | -1.45% | 20,676 |
| Mar 10, 2025 | 30.54 | 30.72 | 30.24 | 30.32 | 30.18 | -1.14% | 30,489 |
| Mar 7, 2025 | 30.32 | 30.67 | 30.32 | 30.67 | 30.53 | 0.91% | 12,304 |
| Mar 6, 2025 | 30.35 | 30.47 | 30.23 | 30.39 | 30.25 | -0.65% | 14,134 |
| Mar 5, 2025 | 30.41 | 30.64 | 30.23 | 30.59 | 30.45 | 0.56% | 18,959 |
| Mar 4, 2025 | 30.83 | 30.85 | 30.40 | 30.42 | 30.28 | -2.05% | 255,102 |
| Mar 3, 2025 | 31.45 | 31.52 | 30.99 | 31.06 | 30.92 | -0.86% | 21,656 |
| Feb 28, 2025 | 31.12 | 31.33 | 30.96 | 31.33 | 31.18 | 1.16% | 2,165 |
| Feb 27, 2025 | 31.11 | 31.18 | 30.92 | 30.97 | 30.83 | 0.10% | 9,355 |
| Feb 26, 2025 | 31.13 | 31.17 | 30.86 | 30.94 | 30.80 | -0.52% | 10,564 |
| Feb 25, 2025 | 31.14 | 31.15 | 30.96 | 31.10 | 30.96 | 0.16% | 13,588 |
| Feb 24, 2025 | 31.04 | 31.17 | 31.04 | 31.05 | 30.91 | 0.17% | 15,936 |
| Feb 21, 2025 | 31.25 | 31.28 | 30.95 | 31.00 | 30.86 | -0.93% | 11,411 |
| Feb 20, 2025 | 31.27 | 31.29 | 31.14 | 31.29 | 31.15 | -0.25% | 11,539 |
| Feb 19, 2025 | 31.22 | 31.40 | 31.19 | 31.37 | 31.23 | 0.28% | 15,571 |
| Feb 18, 2025 | 31.07 | 31.29 | 31.07 | 31.28 | 31.14 | 0.65% | 7,255 |
| Feb 14, 2025 | 31.15 | 31.25 | 31.08 | 31.08 | 30.94 | - | 24,319 |
| Feb 13, 2025 | 30.86 | 31.10 | 30.86 | 31.08 | 30.94 | 0.85% | 6,485 |
| Feb 12, 2025 | 30.75 | 30.87 | 30.74 | 30.82 | 30.67 | -0.52% | 11,070 |
| Feb 11, 2025 | 30.75 | 30.98 | 30.75 | 30.98 | 30.84 | 0.58% | 21,956 |
| Feb 10, 2025 | 30.81 | 30.84 | 30.74 | 30.80 | 30.66 | 0.21% | 15,699 |
| Feb 7, 2025 | 30.92 | 30.94 | 30.73 | 30.73 | 30.59 | -0.56% | 4,318 |
| Feb 6, 2025 | 31.03 | 31.06 | 30.91 | 30.91 | 30.76 | -0.03% | 11,194 |
| Feb 5, 2025 | 30.81 | 30.91 | 30.72 | 30.91 | 30.77 | 0.60% | 8,380 |
| Feb 4, 2025 | 30.60 | 30.76 | 30.60 | 30.73 | 30.59 | 0.26% | 2,171 |
| Feb 3, 2025 | 30.38 | 30.74 | 30.35 | 30.65 | 30.51 | -0.36% | 16,684 |
| Jan 31, 2025 | 30.97 | 31.04 | 30.74 | 30.76 | 30.62 | -0.74% | 2,899 |
| Jan 30, 2025 | 30.94 | 31.11 | 30.94 | 30.99 | 30.85 | 0.66% | 2,560 |
| Jan 29, 2025 | 30.86 | 30.99 | 30.79 | 30.79 | 30.65 | -0.14% | 11,650 |
| Jan 28, 2025 | 31.04 | 31.04 | 30.80 | 30.83 | 30.69 | -0.73% | 4,566 |
| Jan 27, 2025 | 30.87 | 31.06 | 30.79 | 31.06 | 30.91 | 0.96% | 250,017 |
| Jan 24, 2025 | 30.72 | 30.82 | 30.72 | 30.76 | 30.62 | 0.07% | 11,866 |
| Jan 23, 2025 | 30.64 | 30.74 | 30.61 | 30.74 | 30.60 | 0.56% | 5,157 |
| Jan 22, 2025 | 30.76 | 30.76 | 30.57 | 30.57 | 30.43 | -1.22% | 9,220 |
| Jan 21, 2025 | 30.65 | 30.95 | 30.65 | 30.95 | 30.81 | 1.36% | 52,051 |
| Jan 17, 2025 | 30.36 | 30.57 | 30.36 | 30.53 | 30.39 | 0.71% | 39,383 |
| Jan 16, 2025 | 30.08 | 30.32 | 30.08 | 30.32 | 30.18 | 0.63% | 15,346 |