Strive 1000 Growth ETF (STXG)

47.38
-0.04 (-0.09%)
NYSE · Last Trade: Apr 3rd, 12:36 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive 1000 Growth ETF (STXG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202646.6747.3846.4447.385,16947.38
4/01/202647.3447.6747.2847.4213,50647.42
3/31/202645.8346.9145.8146.9120,47246.91
3/30/202645.9745.9745.0645.2893,65345.28
3/27/202646.2346.2545.5945.6233,64145.62
3/26/202647.1947.3546.5446.588,96146.58
3/25/202647.8547.8547.5647.6312,99747.63
3/24/202647.4647.4947.2947.293,53947.29
3/23/202647.8048.1147.6047.698,38747.69
3/20/202647.7847.7846.8847.0010,04747.00
3/19/202647.5947.9847.5747.8926,34547.89
3/18/202648.5848.5848.0648.065,54548.06
3/17/202648.7748.9248.7348.733,36148.73
3/16/202648.7248.7948.4048.5919,72348.59
3/13/202648.5248.6147.9847.989,03647.98
3/12/202648.6048.8248.3548.397,81648.39
3/11/202649.3749.4149.0649.2410,19549.24
3/10/202649.6049.7149.2849.2836,37749.28
3/09/202648.3649.4048.2549.4017,15649.40
3/06/202649.0049.2048.7748.898,89748.89
3/05/202649.6449.7649.1249.559,97049.55
3/04/202649.6349.8849.3449.765,68449.76
3/03/202649.0249.3148.5049.2918,91249.29
3/02/202649.1949.7949.1949.7714,34049.77
2/27/202649.5449.6749.4149.659,16349.65
2/26/202650.2850.2849.6050.0818,66350.08
2/25/202650.2350.3950.1350.328,98550.32
2/24/202649.1849.8449.1849.848,57949.84
2/23/202649.8949.8949.1849.276,24349.27
2/20/202649.4150.0449.4149.935,50549.93
2/19/202649.4149.6149.4049.535,24749.53
2/18/202649.7849.9249.5049.7116,10649.71
2/17/202649.1249.5548.7949.389,11449.38
2/13/202649.0849.5849.0849.254,08549.25
2/12/202649.9549.9549.2749.277,43549.27
2/11/202650.5350.9950.2150.215,82850.21
2/10/202650.6050.7150.3450.345,19850.34
2/09/202650.2550.6850.2550.5312,51350.53
2/06/202649.3150.1649.3150.166,90550.16
2/05/202649.3849.5749.0049.0810,12849.08
2/04/202650.4250.4249.5049.8930,16449.89
2/03/202651.0851.0850.0650.348,09250.34
2/02/202650.7451.1650.7451.0156,17351.01
1/30/202650.9451.0650.5950.768,75950.76
1/29/202651.3351.3750.3551.0210,77051.02
1/28/202651.4051.4751.3351.455,45651.45
1/27/202651.4651.5951.4651.464,51251.46
1/26/202650.9551.3050.9451.194,13151.19
1/23/202650.8451.0550.6150.945,76050.94
1/22/202651.0351.0350.7450.869,64450.86
1/21/202650.1550.6349.9950.509,01250.50
1/20/202650.5150.6149.9749.998,30749.99
1/16/202651.3951.4051.1951.193,51751.19
1/15/202651.4351.5551.1951.2222,17751.22
1/14/202651.4051.4050.8451.127,14351.12
1/13/202651.6051.7751.4651.625,42151.62
1/12/202651.4351.7751.4351.698,93351.69
1/09/202651.2651.6751.2651.595,12451.59
1/08/202651.3251.3951.0851.246,60551.24
1/07/202651.5751.7251.4051.407,21251.40
1/06/202651.1751.4551.1751.455,12351.45
1/05/202650.9651.3350.9651.155,90451.15