Strive Small-Cap ETF (STXK)

33.67
+0.13 (0.40%)
NYSE · Last Trade: Apr 3rd, 12:36 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Small-Cap ETF (STXK)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202633.1733.7133.1733.6721,26233.67
4/01/202633.6533.7833.5433.5419,41533.54
3/31/202632.6333.3632.6333.3613,08833.36
3/30/202632.8532.8532.3032.4148,20832.41
3/27/202633.1533.1532.7632.762,58832.76
3/26/202633.7533.7533.3333.382,07533.38
3/25/202633.4133.6933.4133.654,31833.65
3/24/202633.1733.5333.1733.363,24633.36
3/23/202633.5533.5533.2933.302,61033.30
3/20/202633.1033.1032.5532.637,52232.63
3/19/202632.9533.3432.9233.1911,05633.19
3/18/202633.5533.5533.1033.107,17633.10
3/17/202633.6233.6733.6033.601,72733.60
3/16/202633.4333.5833.3333.3316,71033.33
3/13/202633.4733.4733.0633.072,53733.07
3/12/202633.4633.4633.1533.154,05033.15
3/11/202633.7733.9733.6433.8621,90333.86
3/10/202634.0334.4133.9533.958,45633.95
3/09/202633.3734.2133.1434.168,43634.16
3/06/202634.1634.1733.9333.966,65733.96
3/05/202635.2335.2334.5134.794,45134.79
3/04/202635.3335.4435.1135.366,99135.36
3/03/202634.8035.3034.4535.157,83635.15
3/02/202635.2035.6735.0835.6611,57835.66
2/27/202635.4735.4735.2935.412,81235.41
2/26/202635.9335.9935.5335.6310,73435.63
2/25/202635.7135.8035.5635.7011,52935.70
2/24/202635.2635.7035.2635.639,28935.63
2/23/202635.9135.9135.0735.2416,70635.24
2/20/202635.8036.0135.6735.894,51835.89
2/19/202635.6735.7735.6035.773,44735.77
2/18/202636.0036.0135.7435.795,03535.79
2/17/202635.6335.6835.2335.5427,38135.54
2/13/202635.5235.8535.3735.584,48035.58
2/12/202636.0636.0635.0535.2618,37335.26
2/11/202636.2136.2235.6935.854,75835.85
2/10/202636.1436.1935.9935.991,46435.99
2/09/202635.7936.0635.7935.998,43235.99
2/06/202635.5135.9435.5135.945,08935.94
2/05/202635.1835.1834.8234.824,92734.82
2/04/202635.6035.6034.9735.336,41935.33
2/03/202635.4635.4634.7435.135,66135.13
2/02/202635.9535.9534.9335.0915,29935.09
1/30/202635.0435.0434.6834.8210,67534.82
1/29/202635.1535.1834.8135.1714,45535.17
1/28/202635.4435.4435.1135.116,52735.11
1/27/202635.3135.3135.1635.311,44035.31
1/26/202635.4635.4635.3835.393,38235.39
1/23/202635.9536.0035.4535.453,09135.45
1/22/202636.1136.2536.0136.038,93636.03
1/21/202635.3035.8235.3035.825,71435.82
1/20/202635.1235.2734.9735.0222,31135.02
1/16/202635.4535.5635.4035.509,36735.50
1/15/202635.3235.5935.3235.5120,78935.51
1/14/202635.0235.1234.9035.125,82735.12
1/13/202635.1235.1634.9434.943,12034.94
1/12/202634.8935.0834.8335.0512,79835.05
1/09/202634.9635.1134.8035.056,39735.05
1/08/202634.4934.8134.4834.7712,09534.77
1/07/202634.4034.4534.2534.3811,61534.38
1/06/202634.0734.6034.0734.594,56334.59
1/05/202633.7534.1433.7534.059,16034.05