Skip to main content
Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
29.51
+0.08 (0.29%)
Dec 31, 2024, 3:57 PM EST - Market closed

STXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202429.5029.5829.4229.5129.510.29%17,223
Dec 30, 202429.4929.4929.2329.4229.42-1.48%7,960
Dec 27, 202429.9130.0629.7829.8629.65-0.56%15,506
Dec 26, 202429.8630.0329.8630.0329.810.27%6,521
Dec 24, 202429.7129.9529.7129.9529.740.67%2,917
Dec 23, 202429.5829.7529.4729.7529.540.28%8,047
Dec 20, 202429.2929.8229.2929.6729.461.33%18,576
Dec 19, 202429.5629.6429.2829.2829.07-0.54%15,987
Dec 18, 202430.2030.2429.4429.4429.23-2.55%20,369
Dec 17, 202430.2630.2730.0830.2129.99-0.59%21,216
Dec 16, 202430.5730.6530.3630.3930.17-0.67%17,786
Dec 13, 202430.6930.6930.5430.6030.38-0.30%4,971
Dec 12, 202430.8430.8430.6930.6930.47-0.36%6,438
Dec 11, 202430.9530.9530.7930.8030.58-0.33%11,436
Dec 10, 202431.0331.0330.8630.9030.68-0.50%24,290
Dec 9, 202431.3031.3031.0631.0630.83-0.68%3,827
Dec 6, 202431.4531.4531.2231.2731.04-0.42%10,069
Dec 5, 202431.5131.5131.4031.4031.17-0.03%4,243
Dec 4, 202431.5431.5431.3131.4131.18-0.56%8,049
Dec 3, 202431.7331.7331.5931.5931.36-0.58%2,234
Dec 2, 202431.9331.9331.7031.7731.54-0.68%12,237
Nov 29, 202431.9732.0431.9531.9931.760.24%2,555
Nov 27, 202431.9632.0731.8931.9131.680.21%11,756
Nov 26, 202431.8431.8931.7431.8431.61-0.24%11,649
Nov 25, 202431.9032.0031.8831.9231.690.73%9,104
Nov 22, 202431.6531.7031.6131.6931.460.81%5,512
Nov 21, 202431.2431.4831.2431.4431.211.28%6,818
Nov 20, 202430.9731.0430.8631.0430.820.16%6,863
Nov 19, 202430.9631.0030.8230.9930.77-0.47%27,275
Nov 18, 202431.0831.1631.0831.1430.910.37%5,194
Nov 15, 202431.0931.0930.9531.0230.80-0.29%6,049
Nov 14, 202431.2031.2031.0531.1130.89-0.35%8,233
Nov 13, 202431.1831.3231.1831.2230.991.05%12,334
Nov 12, 202431.3331.3830.9030.9030.67-1.71%14,894
Nov 11, 202431.3731.5031.3731.4331.210.61%2,629
Nov 8, 202431.1431.3031.1431.2431.020.42%15,123
Nov 7, 202431.2031.2231.0531.1130.89-0.45%16,949
Nov 6, 202431.2331.2631.0931.2531.033.07%10,862
Nov 5, 202430.0830.3530.0830.3230.100.66%10,081
Nov 4, 202430.0630.1230.0630.1229.900.04%3,961
Nov 1, 202430.3930.3930.1130.1129.89-0.10%49,123
Oct 31, 202430.3130.3830.1430.1429.92-0.56%4,597
Oct 30, 202430.2430.4330.2430.3130.090.07%4,357
Oct 29, 202430.4230.4230.2930.2930.07-0.81%9,435
Oct 28, 202430.5230.5730.5230.5430.320.70%3,182
Oct 25, 202430.6230.6330.3230.3230.10-0.93%14,595
Oct 24, 202430.6530.6630.5430.6130.39-0.14%4,984
Oct 23, 202430.5930.6830.5530.6530.43-0.10%9,516
Oct 22, 202430.6230.7130.6130.6830.460.04%2,860
Oct 21, 202430.9730.9830.6530.6730.45-1.08%12,713
Oct 18, 202430.8831.0230.8731.0030.780.10%4,564
Oct 17, 202431.0031.0430.9430.9730.75-0.15%8,949
Oct 16, 202430.7831.0330.7831.0230.800.98%13,046
Oct 15, 202430.8130.9930.7230.7230.50-0.32%21,285
Oct 14, 202430.5930.8330.5930.8230.600.55%11,314
Oct 11, 202430.3930.6530.3930.6530.431.21%17,432
Oct 10, 202430.3630.3630.2530.2930.07-0.28%794
Oct 9, 202430.0830.3730.0830.3730.150.70%4,875
Oct 8, 202430.2030.2030.0730.1629.94-0.01%6,372
Oct 7, 202430.2630.2630.1430.1629.950.37%2,892
Oct 4, 202430.2630.3230.0530.0529.83-0.20%1,746
Oct 3, 202430.0030.1130.0030.1129.89-0.46%12,005
Oct 2, 202430.2630.2630.1930.2530.03-0.08%4,265
Oct 1, 202430.2030.3430.2030.2730.06-0.20%12,857
Sep 30, 202430.1930.3330.1130.3330.120.15%9,799
Sep 27, 202430.2530.3730.2230.2930.070.07%7,567
Sep 26, 202430.1730.3030.1730.2729.890.54%7,049
Sep 25, 202430.1930.1930.1030.1029.72-0.73%5,800
Sep 24, 202430.3930.4130.2930.3229.940.15%4,450
Sep 23, 202430.3030.3430.2430.2829.900.30%9,798
Sep 20, 202430.1130.1930.1130.1929.81-0.27%1,763
Sep 19, 202430.3430.3430.2130.2729.890.75%12,897
Sep 18, 202430.0530.2230.0530.0529.67-0.13%12,406
Sep 17, 202430.1130.2230.0230.0929.710.02%5,871
Sep 16, 202429.9630.0829.9430.0829.700.91%18,959
Sep 13, 202429.6729.8329.6729.8129.430.99%8,590
Sep 12, 202429.4529.5329.3029.5229.150.43%2,195
Sep 11, 202429.4229.4228.9729.3929.02-0.28%24,869
Sep 10, 202429.5629.5629.3729.4829.10-0.49%9,881
Sep 9, 202429.5029.7629.4729.6229.250.94%18,064
Sep 6, 202429.7329.8129.3329.3428.97-1.20%4,030
Sep 5, 202429.9329.9329.6329.7029.33-0.61%5,844
Sep 4, 202429.9830.1029.8129.8829.50-0.23%8,279
Sep 3, 202430.1130.1529.8729.9529.57-1.02%13,992
Aug 30, 202430.0130.2630.0130.2629.880.89%755
Aug 29, 202430.0730.1129.9829.9929.610.25%2,579
Aug 28, 202429.8730.0229.7729.9229.54-0.01%8,760
Aug 27, 202429.9429.9429.8629.9229.54-0.17%15,554
Aug 26, 202429.9930.0729.9029.9729.590.30%4,226
Aug 23, 202429.6029.8929.6029.8829.501.36%8,383
Aug 22, 202429.5029.5429.4629.4829.11-0.07%9,274
Aug 21, 202429.4729.5229.4429.5029.130.46%5,697
Aug 20, 202429.4929.4929.3729.3729.00-0.44%711
Aug 19, 202429.3829.5029.3829.5029.130.61%1,582
Aug 16, 202429.1629.3229.1629.3228.950.06%2,901
Aug 15, 202429.1929.3029.1929.3028.931.35%7,640
Aug 14, 202428.7928.9328.7928.9128.550.61%11,465
Aug 13, 202428.5828.7728.5828.7428.371.36%3,372
Aug 12, 202428.5828.6228.3528.3527.99-0.94%10,615
Aug 9, 202428.5428.6328.4628.6228.260.11%7,080