Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
31.46
+0.42 (1.35%)
Nov 21, 2024, 1:51 PM EST - Market closed
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 31.24 | 31.48 | 31.24 | 31.44 | 31.44 | 1.28% | 6,818 |
| Nov 20, 2024 | 30.97 | 31.04 | 30.86 | 31.04 | 31.04 | 0.16% | 6,863 |
| Nov 19, 2024 | 30.96 | 31.00 | 30.82 | 30.99 | 30.99 | -0.47% | 27,275 |
| Nov 18, 2024 | 31.08 | 31.16 | 31.08 | 31.14 | 31.14 | 0.37% | 5,194 |
| Nov 15, 2024 | 31.09 | 31.09 | 30.95 | 31.02 | 31.02 | -0.29% | 6,049 |
| Nov 14, 2024 | 31.20 | 31.20 | 31.05 | 31.11 | 31.11 | -0.35% | 8,233 |
| Nov 13, 2024 | 31.18 | 31.32 | 31.18 | 31.22 | 31.22 | 1.05% | 12,334 |
| Nov 12, 2024 | 31.33 | 31.38 | 30.90 | 30.90 | 30.90 | -1.71% | 14,894 |
| Nov 11, 2024 | 31.37 | 31.50 | 31.37 | 31.43 | 31.43 | 0.61% | 2,629 |
| Nov 8, 2024 | 31.14 | 31.30 | 31.14 | 31.24 | 31.24 | 0.42% | 15,123 |
| Nov 7, 2024 | 31.20 | 31.22 | 31.05 | 31.11 | 31.11 | -0.45% | 16,949 |
| Nov 6, 2024 | 31.23 | 31.26 | 31.09 | 31.25 | 31.25 | 3.07% | 10,862 |
| Nov 5, 2024 | 30.08 | 30.35 | 30.08 | 30.32 | 30.32 | 0.66% | 10,081 |
| Nov 4, 2024 | 30.06 | 30.12 | 30.06 | 30.12 | 30.12 | 0.04% | 3,961 |
| Nov 1, 2024 | 30.39 | 30.39 | 30.11 | 30.11 | 30.11 | -0.10% | 49,123 |
| Oct 31, 2024 | 30.31 | 30.38 | 30.14 | 30.14 | 30.14 | -0.56% | 4,597 |
| Oct 30, 2024 | 30.24 | 30.43 | 30.24 | 30.31 | 30.31 | 0.07% | 4,357 |
| Oct 29, 2024 | 30.42 | 30.42 | 30.29 | 30.29 | 30.29 | -0.81% | 9,435 |
| Oct 28, 2024 | 30.52 | 30.57 | 30.52 | 30.54 | 30.54 | 0.70% | 3,182 |
| Oct 25, 2024 | 30.62 | 30.63 | 30.32 | 30.32 | 30.32 | -0.93% | 14,595 |
| Oct 24, 2024 | 30.65 | 30.66 | 30.54 | 30.61 | 30.61 | -0.14% | 4,984 |
| Oct 23, 2024 | 30.59 | 30.68 | 30.55 | 30.65 | 30.65 | -0.10% | 9,516 |
| Oct 22, 2024 | 30.62 | 30.71 | 30.61 | 30.68 | 30.68 | 0.04% | 2,860 |
| Oct 21, 2024 | 30.97 | 30.98 | 30.65 | 30.67 | 30.67 | -1.08% | 12,713 |
| Oct 18, 2024 | 30.88 | 31.02 | 30.87 | 31.00 | 31.00 | 0.10% | 4,564 |
| Oct 17, 2024 | 31.00 | 31.04 | 30.94 | 30.97 | 30.97 | -0.15% | 8,949 |
| Oct 16, 2024 | 30.78 | 31.03 | 30.78 | 31.02 | 31.02 | 0.98% | 13,046 |
| Oct 15, 2024 | 30.81 | 30.99 | 30.72 | 30.72 | 30.72 | -0.32% | 21,285 |
| Oct 14, 2024 | 30.59 | 30.83 | 30.59 | 30.82 | 30.82 | 0.55% | 11,314 |
| Oct 11, 2024 | 30.39 | 30.65 | 30.39 | 30.65 | 30.65 | 1.21% | 17,432 |
| Oct 10, 2024 | 30.36 | 30.36 | 30.25 | 30.29 | 30.29 | -0.28% | 794 |
| Oct 9, 2024 | 30.08 | 30.37 | 30.08 | 30.37 | 30.37 | 0.70% | 4,875 |
| Oct 8, 2024 | 30.20 | 30.20 | 30.07 | 30.16 | 30.16 | -0.01% | 6,372 |
| Oct 7, 2024 | 30.26 | 30.26 | 30.14 | 30.16 | 30.16 | 0.37% | 2,892 |
| Oct 4, 2024 | 30.26 | 30.32 | 30.05 | 30.05 | 30.05 | -0.20% | 1,746 |
| Oct 3, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 30.11 | -0.46% | 12,005 |
| Oct 2, 2024 | 30.26 | 30.26 | 30.19 | 30.25 | 30.25 | -0.08% | 4,265 |
| Oct 1, 2024 | 30.20 | 30.34 | 30.20 | 30.27 | 30.27 | -0.20% | 12,857 |
| Sep 30, 2024 | 30.19 | 30.33 | 30.11 | 30.33 | 30.33 | 0.15% | 9,799 |
| Sep 27, 2024 | 30.25 | 30.37 | 30.22 | 30.29 | 30.29 | 0.07% | 7,567 |
| Sep 26, 2024 | 30.17 | 30.30 | 30.17 | 30.27 | 30.10 | 0.54% | 7,049 |
| Sep 25, 2024 | 30.19 | 30.19 | 30.10 | 30.10 | 29.94 | -0.73% | 5,800 |
| Sep 24, 2024 | 30.39 | 30.41 | 30.29 | 30.32 | 30.16 | 0.15% | 4,450 |
| Sep 23, 2024 | 30.30 | 30.34 | 30.24 | 30.28 | 30.11 | 0.30% | 9,798 |
| Sep 20, 2024 | 30.11 | 30.19 | 30.11 | 30.19 | 30.03 | -0.27% | 1,763 |
| Sep 19, 2024 | 30.34 | 30.34 | 30.21 | 30.27 | 30.11 | 0.75% | 12,897 |
| Sep 18, 2024 | 30.05 | 30.22 | 30.05 | 30.05 | 29.88 | -0.13% | 12,406 |
| Sep 17, 2024 | 30.11 | 30.22 | 30.02 | 30.09 | 29.92 | 0.02% | 5,871 |
| Sep 16, 2024 | 29.96 | 30.08 | 29.94 | 30.08 | 29.92 | 0.91% | 18,959 |
| Sep 13, 2024 | 29.67 | 29.83 | 29.67 | 29.81 | 29.65 | 0.99% | 8,590 |
| Sep 12, 2024 | 29.45 | 29.53 | 29.30 | 29.52 | 29.36 | 0.43% | 2,195 |
| Sep 11, 2024 | 29.42 | 29.42 | 28.97 | 29.39 | 29.23 | -0.28% | 24,869 |
| Sep 10, 2024 | 29.56 | 29.56 | 29.37 | 29.48 | 29.32 | -0.49% | 9,881 |
| Sep 9, 2024 | 29.50 | 29.76 | 29.47 | 29.62 | 29.46 | 0.94% | 18,064 |
| Sep 6, 2024 | 29.73 | 29.81 | 29.33 | 29.34 | 29.18 | -1.20% | 4,030 |
| Sep 5, 2024 | 29.93 | 29.93 | 29.63 | 29.70 | 29.54 | -0.61% | 5,844 |
| Sep 4, 2024 | 29.98 | 30.10 | 29.81 | 29.88 | 29.72 | -0.23% | 8,279 |
| Sep 3, 2024 | 30.11 | 30.15 | 29.87 | 29.95 | 29.79 | -1.02% | 13,992 |
| Aug 30, 2024 | 30.01 | 30.26 | 30.01 | 30.26 | 30.09 | 0.89% | 755 |
| Aug 29, 2024 | 30.07 | 30.11 | 29.98 | 29.99 | 29.83 | 0.25% | 2,579 |
| Aug 28, 2024 | 29.87 | 30.02 | 29.77 | 29.92 | 29.75 | -0.01% | 8,760 |
| Aug 27, 2024 | 29.94 | 29.94 | 29.86 | 29.92 | 29.75 | -0.17% | 15,554 |
| Aug 26, 2024 | 29.99 | 30.07 | 29.90 | 29.97 | 29.81 | 0.30% | 4,226 |
| Aug 23, 2024 | 29.60 | 29.89 | 29.60 | 29.88 | 29.72 | 1.36% | 8,383 |
| Aug 22, 2024 | 29.50 | 29.54 | 29.46 | 29.48 | 29.32 | -0.07% | 9,274 |
| Aug 21, 2024 | 29.47 | 29.52 | 29.44 | 29.50 | 29.34 | 0.46% | 5,697 |
| Aug 20, 2024 | 29.49 | 29.49 | 29.37 | 29.37 | 29.21 | -0.44% | 711 |
| Aug 19, 2024 | 29.38 | 29.50 | 29.38 | 29.50 | 29.34 | 0.61% | 1,582 |
| Aug 16, 2024 | 29.16 | 29.32 | 29.16 | 29.32 | 29.16 | 0.06% | 2,901 |
| Aug 15, 2024 | 29.19 | 29.30 | 29.19 | 29.30 | 29.14 | 1.35% | 7,640 |
| Aug 14, 2024 | 28.79 | 28.93 | 28.79 | 28.91 | 28.75 | 0.61% | 11,465 |
| Aug 13, 2024 | 28.58 | 28.77 | 28.58 | 28.74 | 28.58 | 1.36% | 3,372 |
| Aug 12, 2024 | 28.58 | 28.62 | 28.35 | 28.35 | 28.20 | -0.94% | 10,615 |
| Aug 9, 2024 | 28.54 | 28.63 | 28.46 | 28.62 | 28.46 | 0.11% | 7,080 |
| Aug 8, 2024 | 28.48 | 28.61 | 28.47 | 28.59 | 28.43 | 1.42% | 4,643 |
| Aug 7, 2024 | 28.60 | 28.66 | 28.19 | 28.19 | 28.04 | -0.39% | 10,996 |
| Aug 6, 2024 | 28.25 | 28.52 | 28.25 | 28.30 | 28.15 | 0.84% | 10,491 |
| Aug 5, 2024 | 27.82 | 28.24 | 27.82 | 28.06 | 27.91 | -2.35% | 27,290 |
| Aug 2, 2024 | 29.08 | 29.08 | 28.54 | 28.74 | 28.58 | -2.01% | 8,923 |
| Aug 1, 2024 | 29.72 | 29.72 | 29.23 | 29.33 | 29.17 | -0.91% | 14,379 |
| Jul 31, 2024 | 29.67 | 29.79 | 29.60 | 29.60 | 29.44 | - | 4,012 |
| Jul 30, 2024 | 29.49 | 29.60 | 29.45 | 29.60 | 29.44 | 0.69% | 3,525 |
| Jul 29, 2024 | 29.41 | 29.44 | 29.34 | 29.40 | 29.24 | -0.10% | 2,042 |
| Jul 26, 2024 | 29.29 | 29.50 | 29.29 | 29.43 | 29.26 | 1.26% | 2,813 |
| Jul 25, 2024 | 29.21 | 29.31 | 29.06 | 29.06 | 28.90 | 0.45% | 13,582 |
| Jul 24, 2024 | 29.01 | 29.05 | 28.85 | 28.93 | 28.77 | -0.15% | 6,529 |
| Jul 23, 2024 | 28.99 | 29.05 | 28.97 | 28.97 | 28.82 | -0.55% | 8,258 |
| Jul 22, 2024 | 29.11 | 29.13 | 29.01 | 29.13 | 28.97 | 0.30% | 23,482 |
| Jul 19, 2024 | 29.23 | 29.23 | 29.05 | 29.05 | 28.89 | -1.07% | 2,245 |
| Jul 18, 2024 | 29.47 | 29.67 | 29.28 | 29.36 | 29.20 | -0.51% | 6,726 |
| Jul 17, 2024 | 29.32 | 29.54 | 29.32 | 29.51 | 29.35 | 0.48% | 13,731 |
| Jul 16, 2024 | 29.04 | 29.37 | 29.04 | 29.37 | 29.21 | 1.67% | 23,249 |
| Jul 15, 2024 | 28.86 | 29.00 | 28.86 | 28.89 | 28.73 | 0.41% | 6,555 |
| Jul 12, 2024 | 28.74 | 28.89 | 28.70 | 28.77 | 28.61 | 0.42% | 7,063 |
| Jul 11, 2024 | 28.37 | 28.65 | 28.37 | 28.65 | 28.49 | 1.06% | 25,394 |
| Jul 10, 2024 | 28.15 | 28.35 | 28.15 | 28.35 | 28.20 | 0.95% | 10,745 |
| Jul 9, 2024 | 28.05 | 28.23 | 28.01 | 28.08 | 27.93 | 0.09% | 7,331 |
| Jul 8, 2024 | 28.17 | 28.17 | 27.99 | 28.06 | 27.91 | 0.12% | 41,199 |
| Jul 5, 2024 | 28.02 | 28.03 | 27.91 | 28.03 | 27.87 | -0.37% | 3,402 |
| Jul 3, 2024 | 28.13 | 28.20 | 28.09 | 28.13 | 27.98 | -0.04% | 7,589 |