Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
31.02
-0.04 (-0.13%)
At close: Jul 18, 2025, 4:00 PM
31.02
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 31.12 | 31.12 | 30.98 | 31.01 | - | -0.17% | 3,345 |
| 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 |
| Jun 25, 2025 | 30.70 | 30.70 | 30.57 | 30.57 | 30.32 | -0.46% | 4,719 |
| Jun 24, 2025 | 30.71 | 30.85 | 30.71 | 30.71 | 30.46 | 0.82% | 3,397 |
| Jun 23, 2025 | 30.56 | 30.63 | 30.38 | 30.46 | 30.21 | 0.01% | 13,697 |
| Jun 20, 2025 | 30.46 | 30.54 | 30.41 | 30.46 | 30.21 | 0.30% | 4,493 |
| Jun 18, 2025 | 30.38 | 30.50 | 30.37 | 30.37 | 30.12 | 0.13% | 5,590 |
| Jun 17, 2025 | 30.50 | 30.50 | 30.33 | 30.33 | 30.08 | -0.65% | 1,015 |
| Jun 16, 2025 | 30.55 | 30.65 | 30.46 | 30.52 | 30.27 | 0.56% | 1,897 |
| Jun 13, 2025 | 30.44 | 30.58 | 30.36 | 30.36 | 30.11 | -0.83% | 4,527 |
| Jun 12, 2025 | 30.38 | 30.61 | 30.38 | 30.61 | 30.36 | 0.34% | 1,677 |
| Jun 11, 2025 | 30.60 | 30.60 | 30.47 | 30.50 | 30.25 | -0.11% | 5,270 |
| Jun 10, 2025 | 30.39 | 30.57 | 30.39 | 30.54 | 30.29 | 0.62% | 27,801 |
| Jun 9, 2025 | 30.28 | 30.46 | 30.26 | 30.35 | 30.10 | 0.16% | 3,457 |
| Jun 6, 2025 | 30.30 | 30.30 | 30.18 | 30.30 | 30.05 | 1.13% | 4,614 |
| Jun 5, 2025 | 29.98 | 30.08 | 29.96 | 29.96 | 29.71 | -0.25% | 4,837 |
| Jun 4, 2025 | 30.19 | 30.23 | 30.04 | 30.04 | 29.79 | -0.55% | 3,909 |
| Jun 3, 2025 | 29.94 | 30.22 | 29.94 | 30.20 | 29.95 | 0.71% | 6,429 |
| Jun 2, 2025 | 29.89 | 29.99 | 29.72 | 29.99 | 29.74 | 0.04% | 5,559 |
| May 30, 2025 | 29.83 | 29.98 | 29.83 | 29.98 | 29.73 | 0.22% | 9,070 |
| May 29, 2025 | 29.81 | 29.94 | 29.80 | 29.91 | 29.67 | 0.44% | 8,082 |
| May 28, 2025 | 30.06 | 30.06 | 29.78 | 29.78 | 29.54 | -0.84% | 5,745 |
| May 27, 2025 | 29.80 | 30.05 | 29.76 | 30.03 | 29.79 | 1.50% | 12,344 |
| May 23, 2025 | 29.43 | 29.64 | 29.42 | 29.59 | 29.35 | -0.15% | 159,557 |
| May 22, 2025 | 29.55 | 29.78 | 29.50 | 29.63 | 29.39 | -0.50% | 47,949 |
| May 21, 2025 | 30.15 | 30.15 | 29.76 | 29.78 | 29.54 | -1.85% | 12,091 |
| May 20, 2025 | 30.36 | 30.45 | 30.29 | 30.34 | 30.09 | -0.17% | 8,941 |
| May 19, 2025 | 30.26 | 30.43 | 30.22 | 30.39 | 30.15 | 0.08% | 4,490 |
| May 16, 2025 | 30.11 | 30.37 | 30.11 | 30.37 | 30.12 | 0.89% | 3,493 |
| May 15, 2025 | 29.70 | 30.11 | 29.70 | 30.10 | 29.86 | 1.25% | 3,368 |
| May 14, 2025 | 29.86 | 29.86 | 29.68 | 29.73 | 29.49 | -0.74% | 8,170 |
| May 13, 2025 | 30.03 | 30.07 | 29.95 | 29.95 | 29.71 | -0.24% | 4,812 |
| May 12, 2025 | 29.98 | 30.06 | 29.98 | 30.03 | 29.78 | 1.95% | 6,349 |
| May 9, 2025 | 29.55 | 29.55 | 29.44 | 29.45 | 29.21 | -0.05% | 8,817 |
| May 8, 2025 | 29.43 | 29.76 | 29.39 | 29.46 | 29.22 | 0.47% | 9,364 |
| May 7, 2025 | 29.26 | 29.47 | 29.26 | 29.33 | 29.08 | 0.39% | 2,827 |