Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
32.49
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.50 | 32.54 | 32.49 | 32.49 | 32.49 | 0.01% | 3,419 |
| Oct 7, 2025 | 32.62 | 32.64 | 32.42 | 32.49 | 32.49 | -0.19% | 1,612 |
| Oct 6, 2025 | 32.67 | 32.67 | 32.53 | 32.55 | 32.55 | -0.23% | 11,594 |
| Oct 3, 2025 | 32.78 | 32.78 | 32.62 | 32.62 | 32.62 | 0.62% | 6,145 |
| Oct 2, 2025 | 32.35 | 32.42 | 32.35 | 32.42 | 32.42 | -0.19% | 1,005 |
| Oct 1, 2025 | 32.38 | 32.51 | 32.37 | 32.49 | 32.49 | 0.42% | 2,971 |
| Sep 30, 2025 | 32.26 | 32.35 | 32.08 | 32.35 | 32.35 | 0.47% | 14,358 |
| Sep 29, 2025 | 32.43 | 32.43 | 32.08 | 32.20 | 32.20 | -0.61% | 4,663 |
| Sep 26, 2025 | 32.30 | 32.40 | 32.29 | 32.40 | 32.21 | 0.88% | 2,970 |
| Sep 25, 2025 | 32.20 | 32.26 | 32.10 | 32.11 | 31.92 | -0.59% | 3,653 |
| Sep 24, 2025 | 32.42 | 32.42 | 32.27 | 32.31 | 32.11 | -0.09% | 12,249 |
| Sep 23, 2025 | 32.36 | 32.47 | 32.33 | 32.33 | 32.14 | 0.30% | 4,604 |
| Sep 22, 2025 | 32.15 | 32.24 | 32.10 | 32.24 | 32.04 | 0.26% | 7,325 |
| Sep 19, 2025 | 32.27 | 32.31 | 32.15 | 32.15 | 31.96 | -0.59% | 4,514 |
| Sep 18, 2025 | 32.25 | 32.38 | 32.25 | 32.34 | 32.15 | 0.40% | 5,173 |
| Sep 17, 2025 | 32.18 | 32.32 | 32.18 | 32.21 | 32.02 | 0.73% | 2,174 |
| Sep 16, 2025 | 32.10 | 32.10 | 31.98 | 31.98 | 31.79 | 0.03% | 12,407 |
| Sep 15, 2025 | 32.34 | 32.34 | 31.97 | 31.97 | 31.78 | -0.88% | 4,591 |
| Sep 12, 2025 | 32.32 | 32.33 | 32.25 | 32.25 | 32.06 | -0.53% | 3,349 |
| Sep 11, 2025 | 32.11 | 32.43 | 32.11 | 32.43 | 32.23 | 1.40% | 2,986 |
| Sep 10, 2025 | 31.92 | 32.06 | 31.84 | 31.98 | 31.79 | 0.08% | 6,443 |
| Sep 9, 2025 | 31.88 | 31.98 | 31.88 | 31.95 | 31.76 | 0.18% | 4,045 |
| Sep 8, 2025 | 31.90 | 31.90 | 31.72 | 31.89 | 31.70 | -0.28% | 12,375 |
| Sep 5, 2025 | 32.16 | 32.16 | 31.96 | 31.98 | 31.79 | -0.29% | 4,884 |
| Sep 4, 2025 | 31.91 | 32.08 | 31.90 | 32.08 | 31.89 | 0.75% | 11,011 |
| Sep 3, 2025 | 31.82 | 31.84 | 31.72 | 31.84 | 31.65 | -0.42% | 8,893 |
| Sep 2, 2025 | 31.85 | 31.98 | 31.85 | 31.98 | 31.79 | -0.38% | 3,975 |
| Aug 29, 2025 | 32.07 | 32.11 | 32.06 | 32.10 | 31.91 | 0.12% | 7,835 |
| Aug 28, 2025 | 31.96 | 32.06 | 31.94 | 32.06 | 31.87 | -0.12% | 10,571 |
| Aug 27, 2025 | 31.96 | 32.12 | 31.93 | 32.10 | 31.91 | 0.40% | 4,810 |
| Aug 26, 2025 | 31.87 | 31.98 | 31.87 | 31.97 | 31.78 | 0.13% | 2,908 |
| Aug 25, 2025 | 32.09 | 32.09 | 31.93 | 31.93 | 31.74 | -0.55% | 12,558 |
| Aug 22, 2025 | 31.86 | 32.17 | 31.86 | 32.11 | 31.91 | 1.51% | 6,466 |
| Aug 21, 2025 | 31.68 | 31.68 | 31.61 | 31.63 | 31.44 | -0.25% | 8,711 |
| Aug 20, 2025 | 31.67 | 31.77 | 31.64 | 31.71 | 31.52 | 0.36% | 6,340 |
| Aug 19, 2025 | 31.66 | 31.67 | 31.59 | 31.59 | 31.40 | 0.49% | 8,549 |
| Aug 18, 2025 | 31.42 | 31.46 | 31.42 | 31.44 | 31.25 | -0.10% | 2,701 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.28 | -0.16% | 4,790 |
| Aug 14, 2025 | 31.44 | 31.52 | 31.35 | 31.52 | 31.33 | -0.19% | 3,525 |
| Aug 13, 2025 | 31.40 | 31.58 | 31.39 | 31.58 | 31.39 | 1.08% | 11,248 |
| Aug 12, 2025 | 31.02 | 31.24 | 31.02 | 31.24 | 31.06 | 1.12% | 7,335 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.88 | 30.90 | 30.71 | -0.24% | 5,981 |
| Aug 8, 2025 | 30.85 | 31.02 | 30.85 | 30.97 | 30.79 | 0.75% | 8,790 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.68 | 30.74 | 30.56 | -0.10% | 18,085 |
| Aug 6, 2025 | 30.84 | 30.88 | 30.77 | 30.77 | 30.59 | -0.20% | 14,894 |
| Aug 5, 2025 | 30.86 | 30.86 | 30.77 | 30.83 | 30.65 | 0.67% | 952 |
| Aug 4, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.45 | 0.34% | 4,833 |
| Aug 1, 2025 | 30.57 | 30.57 | 30.31 | 30.53 | 30.34 | -0.79% | 4,236 |
| Jul 31, 2025 | 31.02 | 31.06 | 30.77 | 30.77 | 30.59 | -1.00% | 8,066 |
| Jul 30, 2025 | 31.26 | 31.28 | 30.99 | 31.08 | 30.89 | -0.48% | 2,970 |