Strive Enhanced Income Short Maturity ETF - BUXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.39	20.41	20.41	20.41	20.39	1.01M
August 14, 2025	20.38	20.39	20.39	20.4	20.38	153,700
August 13, 2025	20.43	20.37	20.37	20.43	20.37	140,600
August 12, 2025	20.35	20.39	20.39	20.39	20.35	142,210
August 11, 2025	20.43	20.37	20.37	20.44	20.37	125,703
August 08, 2025	20.38	20.37	20.37	20.4	20.37	143,200
August 07, 2025	20.39	20.37	20.37	20.39	20.37	249,400
August 06, 2025	20.37	20.37	20.37	20.38	20.35	171,427
August 05, 2025	20.37	20.36	20.36	20.38	20.36	71,737
August 04, 2025	20.38	20.37	20.37	20.38	20.36	203,300
August 01, 2025	20.33	20.36	20.36	20.36	20.33	476,417
July 31, 2025	20.31	20.33	20.33	20.34	20.31	138,868
July 30, 2025	20.32	20.29	20.29	20.33	20.29	123,100
July 29, 2025	20.39	20.39	20.32	20.39	20.38	97,971
July 28, 2025	20.37	20.38	20.31	20.39	20.37	148,500
July 25, 2025	20.36	20.38	20.38	20.38	20.36	151,000
July 24, 2025	20.38	20.36	20.36	20.38	20.36	343,500
July 23, 2025	20.37	20.37	20.37	20.38	20.37	172,502
July 22, 2025	20.38	20.38	20.38	20.38	20.37	95,105
July 21, 2025	20.36	20.36	20.36	20.37	20.34	509,400
July 18, 2025	20.35	20.35	20.35	20.37	20.35	309,600
July 17, 2025	20.35	20.34	20.34	20.36	20.34	209,000
July 16, 2025	20.35	20.34	20.34	20.35	20.34	156,000
July 15, 2025	20.36	20.34	20.34	20.36	20.34	149,334
July 14, 2025	20.33	20.33	20.33	20.34	20.33	172,500
July 11, 2025	20.34	20.33	20.33	20.35	20.33	168,322
July 10, 2025	20.33	20.33	20.33	20.34	20.33	173,767
July 09, 2025	20.32	20.33	20.33	20.34	20.32	108,300
July 08, 2025	20.31	20.32	20.32	20.33	20.31	148,100
July 07, 2025	20.31	20.31	20.31	20.33	20.31	129,363
July 03, 2025	20.31	20.32	20.32	20.33	20.31	134,800
July 02, 2025	20.31	20.32	20.32	20.33	20.31	405,761
July 01, 2025	20.33	20.32	20.32	20.33	20.32	263,927
June 30, 2025	20.31	20.32	20.32	20.33	20.31	550,927
June 27, 2025	20.32	20.32	20.32	20.33	20.31	563,964
June 26, 2025	20.37	20.4	20.4	20.4	20.37	114,700
June 25, 2025	20.4	20.38	20.38	20.4	20.38	217,407
June 24, 2025	20.39	20.37	20.37	20.4	20.37	417,668
June 23, 2025	20.37	20.39	20.39	20.39	20.35	496,421
June 20, 2025	20.34	20.36	20.36	20.38	20.34	383,317
June 18, 2025	20.36	20.34	20.34	20.36	20.34	129,800
June 17, 2025	20.37	20.34	20.34	20.37	20.34	318,000
June 16, 2025	20.34	20.35	20.35	20.36	20.33	409,830
June 13, 2025	20.33	20.33	20.33	20.34	20.33	147,312
June 12, 2025	20.32	20.34	20.34	20.34	20.32	105,500
June 11, 2025	20.38	20.33	20.33	20.38	20.32	147,500
June 10, 2025	20.36	20.3	20.3	20.36	20.3	166,647
June 09, 2025	20.3	20.32	20.32	20.32	20.3	246,937
June 06, 2025	20.31	20.3	20.3	20.32	20.3	212,500
June 05, 2025	20.31	20.31	20.31	20.32	20.3	579,674
June 04, 2025	20.32	20.32	20.32	20.32	20.31	275,340
June 03, 2025	20.3	20.3	20.3	20.32	20.3	259,517
June 02, 2025	20.29	20.3	20.3	20.31	20.29	323,164
May 30, 2025	20.28	20.3	20.3	20.3	20.27	332,549
May 29, 2025	20.29	20.28	20.28	20.31	20.28	360,400
May 28, 2025	20.38	20.35	20.27	20.38	20.35	152,228
May 27, 2025	20.36	20.37	20.29	20.4	20.35	354,046
May 23, 2025	20.36	20.34	20.34	20.38	20.34	212,862
May 22, 2025	20.32	20.34	20.34	20.34	20.32	402,042
May 21, 2025	20.35	20.32	20.32	20.35	20.32	364,536

Strive Enhanced Income Short Maturity ETF (BUXX) NYSE