Skip to main content
Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
31.00
-0.29 (-0.93%)
Feb 21, 2025, 3:58 PM EST - Market closed

STXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.2531.2830.9531.0031.00-0.93%11,411
Feb 20, 202531.2731.2931.1431.2931.29-0.25%11,539
Feb 19, 202531.2231.4031.1931.3731.370.28%15,571
Feb 18, 202531.0731.2931.0731.2831.280.65%7,255
Feb 14, 202531.1531.2531.0831.0831.08-24,319
Feb 13, 202530.8631.1030.8631.0831.080.85%6,485
Feb 12, 202530.7530.8730.7430.8230.82-0.52%11,070
Feb 11, 202530.7530.9830.7530.9830.980.58%21,956
Feb 10, 202530.8130.8430.7430.8030.800.21%15,699
Feb 7, 202530.9230.9430.7330.7330.73-0.56%4,318
Feb 6, 202531.0331.0630.9130.9130.91-0.03%11,194
Feb 5, 202530.8130.9130.7230.9130.910.60%8,380
Feb 4, 202530.6030.7630.6030.7330.730.26%2,171
Feb 3, 202530.3830.7430.3530.6530.65-0.36%16,684
Jan 31, 202530.9731.0430.7430.7630.76-0.74%2,899
Jan 30, 202530.9431.1130.9430.9930.990.66%2,560
Jan 29, 202530.8630.9930.7930.7930.79-0.14%11,650
Jan 28, 202531.0431.0430.8030.8330.83-0.73%4,566
Jan 27, 202530.8731.0630.7931.0631.060.96%250,017
Jan 24, 202530.7230.8230.7230.7630.760.07%11,866
Jan 23, 202530.6430.7430.6130.7430.740.56%5,157
Jan 22, 202530.7630.7630.5730.5730.57-1.22%9,220
Jan 21, 202530.6530.9530.6530.9530.951.36%52,051
Jan 17, 202530.3630.5730.3630.5330.530.71%39,383
Jan 16, 202530.0830.3230.0830.3230.320.63%15,346
Jan 15, 202530.1430.2230.0530.1330.131.27%4,794
Jan 14, 202529.5729.7529.5229.7529.750.85%4,144
Jan 13, 202529.1029.5029.1029.5029.501.03%6,926
Jan 10, 202529.4829.4829.1729.2029.20-1.48%23,402
Jan 8, 202529.5829.6429.4229.6429.64-0.87%15,756
Jan 7, 202529.7529.9029.5529.9029.901.04%25,748
Jan 6, 202529.8429.9129.5929.5929.59-0.26%5,042
Jan 3, 202529.4729.7229.4729.6729.670.74%6,023
Jan 2, 202529.7029.7629.4229.4529.45-0.19%42,111
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