Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
31.98
-0.10 (-0.30%)
Sep 5, 2025, 4:00 PM - Market closed
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.16 | 32.16 | 31.96 | 31.98 | 31.98 | -0.29% | 4,884 |
| Sep 4, 2025 | 31.91 | 32.08 | 31.90 | 32.08 | 32.08 | 0.75% | 11,011 |
| Sep 3, 2025 | 31.82 | 31.84 | 31.72 | 31.84 | 31.84 | -0.42% | 8,893 |
| Sep 2, 2025 | 31.85 | 31.98 | 31.85 | 31.98 | 31.98 | -0.38% | 3,975 |
| Aug 29, 2025 | 32.07 | 32.11 | 32.06 | 32.10 | 32.10 | 0.12% | 7,835 |
| Aug 28, 2025 | 31.96 | 32.06 | 31.94 | 32.06 | 32.06 | -0.12% | 10,571 |
| Aug 27, 2025 | 31.96 | 32.12 | 31.93 | 32.10 | 32.10 | 0.40% | 4,810 |
| Aug 26, 2025 | 31.87 | 31.98 | 31.87 | 31.97 | 31.97 | 0.13% | 2,908 |
| Aug 25, 2025 | 32.09 | 32.09 | 31.93 | 31.93 | 31.93 | -0.55% | 12,558 |
| Aug 22, 2025 | 31.86 | 32.17 | 31.86 | 32.11 | 32.11 | 1.51% | 6,466 |
| Aug 21, 2025 | 31.68 | 31.68 | 31.61 | 31.63 | 31.63 | -0.25% | 8,711 |
| Aug 20, 2025 | 31.67 | 31.77 | 31.64 | 31.71 | 31.71 | 0.36% | 6,340 |
| Aug 19, 2025 | 31.66 | 31.67 | 31.59 | 31.59 | 31.59 | 0.49% | 8,549 |
| Aug 18, 2025 | 31.42 | 31.46 | 31.42 | 31.44 | 31.44 | -0.10% | 2,701 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.47 | -0.16% | 4,790 |
| Aug 14, 2025 | 31.44 | 31.52 | 31.35 | 31.52 | 31.52 | -0.19% | 3,525 |
| Aug 13, 2025 | 31.40 | 31.58 | 31.39 | 31.58 | 31.58 | 1.08% | 11,248 |
| Aug 12, 2025 | 31.02 | 31.24 | 31.02 | 31.24 | 31.24 | 1.12% | 7,335 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.88 | 30.90 | 30.90 | -0.24% | 5,981 |
| Aug 8, 2025 | 30.85 | 31.02 | 30.85 | 30.97 | 30.97 | 0.75% | 8,790 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.68 | 30.74 | 30.74 | -0.10% | 18,085 |
| Aug 6, 2025 | 30.84 | 30.88 | 30.77 | 30.77 | 30.77 | -0.20% | 14,894 |
| Aug 5, 2025 | 30.86 | 30.86 | 30.77 | 30.83 | 30.83 | 0.67% | 952 |
| Aug 4, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.63 | 0.34% | 4,833 |
| Aug 1, 2025 | 30.57 | 30.57 | 30.31 | 30.53 | 30.53 | -0.79% | 4,236 |
| Jul 31, 2025 | 31.02 | 31.06 | 30.77 | 30.77 | 30.77 | -1.00% | 8,066 |
| Jul 30, 2025 | 31.26 | 31.28 | 30.99 | 31.08 | 31.08 | -0.48% | 2,970 |
| Jul 29, 2025 | 31.28 | 31.32 | 31.23 | 31.23 | 31.23 | -0.10% | 6,081 |
| Jul 28, 2025 | 31.45 | 31.45 | 31.20 | 31.26 | 31.26 | -0.53% | 9,107 |
| Jul 25, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.43 | 0.16% | 2,251 |
| Jul 24, 2025 | 31.47 | 31.52 | 31.38 | 31.38 | 31.38 | -0.70% | 4,411 |
| Jul 23, 2025 | 31.43 | 31.60 | 31.38 | 31.60 | 31.60 | 0.95% | 7,829 |
| Jul 22, 2025 | 31.19 | 31.32 | 31.19 | 31.30 | 31.30 | 0.75% | 11,300 |
| Jul 21, 2025 | 31.08 | 31.20 | 31.03 | 31.07 | 31.07 | 0.15% | 4,189 |
| Jul 18, 2025 | 31.12 | 31.12 | 30.98 | 31.02 | 31.02 | -0.13% | 3,428 |
| Jul 17, 2025 | 30.94 | 31.06 | 30.90 | 31.06 | 31.06 | 0.47% | 1,428 |
| Jul 16, 2025 | 30.86 | 30.94 | 30.66 | 30.92 | 30.92 | 0.35% | 2,619 |
| Jul 15, 2025 | 31.26 | 31.27 | 30.81 | 30.81 | 30.81 | -1.74% | 5,385 |
| Jul 14, 2025 | 31.19 | 31.36 | 31.12 | 31.36 | 31.36 | 0.44% | 24,558 |
| Jul 11, 2025 | 31.19 | 31.31 | 31.19 | 31.22 | 31.22 | -0.58% | 5,493 |
| Jul 10, 2025 | 31.45 | 31.49 | 31.41 | 31.41 | 31.41 | 0.63% | 2,637 |
| Jul 9, 2025 | 31.21 | 31.21 | 31.08 | 31.21 | 31.21 | 0.03% | 9,697 |
| Jul 8, 2025 | 31.19 | 31.24 | 31.19 | 31.20 | 31.20 | 0.21% | 6,201 |
| Jul 7, 2025 | 31.29 | 31.33 | 31.02 | 31.14 | 31.14 | -0.82% | 4,143 |
| Jul 3, 2025 | 31.41 | 31.42 | 31.39 | 31.39 | 31.39 | 0.47% | 3,984 |
| Jul 2, 2025 | 31.12 | 31.25 | 31.11 | 31.24 | 31.24 | 0.08% | 10,565 |
| Jul 1, 2025 | 30.99 | 31.25 | 30.99 | 31.22 | 31.22 | 1.28% | 5,545 |
| Jun 30, 2025 | 30.76 | 30.83 | 30.72 | 30.83 | 30.83 | 0.45% | 4,234 |
| Jun 27, 2025 | 30.68 | 30.77 | 30.56 | 30.69 | 30.69 | -0.75% | 4,632 |
| Jun 26, 2025 | 30.82 | 30.92 | 30.80 | 30.92 | 30.67 | 1.14% | 5,129 |