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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.27	20.28	20.28	20.3	20.27	199,100
November 06, 2025	20.27	20.27	20.27	20.29	20.27	789,900
November 05, 2025	20.29	20.27	20.27	20.3	20.27	91,003
November 04, 2025	20.25	20.27	20.27	20.28	20.25	180,434
November 03, 2025	20.25	20.27	20.27	20.28	20.25	94,200
October 31, 2025	20.26	20.27	20.27	20.31	20.26	149,000
October 30, 2025	20.28	20.23	20.23	20.29	20.23	387,705
October 29, 2025	20.4	20.33	20.25	20.4	20.33	208,308
October 28, 2025	20.35	20.36	20.28	20.37	20.35	119,431
October 27, 2025	20.35	20.35	20.27	20.36	20.35	103,700
October 24, 2025	20.33	20.36	20.28	20.36	20.33	556,823
October 23, 2025	20.35	20.35	20.27	20.37	20.34	145,138
October 22, 2025	20.33	20.33	20.33	20.36	20.33	326,915
October 21, 2025	20.34	20.35	20.35	20.36	20.33	122,967
October 20, 2025	20.35	20.34	20.34	20.37	20.33	160,237
October 17, 2025	20.34	20.34	20.34	20.35	20.33	438,200
October 16, 2025	20.31	20.34	20.34	20.35	20.31	97,745
October 15, 2025	20.34	20.33	20.33	20.35	20.32	157,900
October 14, 2025	20.3	20.34	20.34	20.35	20.3	229,146
October 13, 2025	20.31	20.31	20.31	20.34	20.31	90,513
October 10, 2025	20.34	20.32	20.32	20.34	20.3	477,284
October 09, 2025	20.31	20.31	20.31	20.33	20.3	150,600
October 08, 2025	20.32	20.31	20.31	20.32	20.3	131,500
October 07, 2025	20.3	20.31	20.31	20.31	20.29	218,600
October 06, 2025	20.32	20.31	20.31	20.35	20.31	155,200
October 03, 2025	20.3	20.31	20.31	20.32	20.3	87,847
October 02, 2025	20.32	20.31	20.31	20.32	20.31	277,100
October 01, 2025	20.29	20.32	20.32	20.32	20.29	156,991
September 30, 2025	20.3	20.28	20.28	20.31	20.28	100,405
September 29, 2025	20.29	20.31	20.31	20.31	20.27	204,026
September 26, 2025	20.36	20.34	20.34	20.37	20.34	189,876
September 25, 2025	20.36	20.35	20.35	20.37	20.34	236,556
September 24, 2025	20.38	20.36	20.36	20.38	20.36	121,408
September 23, 2025	20.35	20.36	20.36	20.37	20.35	95,017
September 22, 2025	20.37	20.35	20.35	20.39	20.34	128,413
September 19, 2025	20.33	20.36	20.36	20.38	20.33	100,900
September 18, 2025	20.33	20.32	20.32	20.37	20.32	246,945
September 17, 2025	20.37	20.34	20.34	20.37	20.34	832,500
September 16, 2025	20.38	20.33	20.33	20.38	20.33	848,200
September 15, 2025	20.35	20.33	20.33	20.37	20.33	350,503
September 12, 2025	20.34	20.34	20.34	20.35	20.33	138,700
September 11, 2025	20.35	20.34	20.34	20.37	20.32	124,719
September 10, 2025	20.38	20.36	20.36	20.38	20.35	267,500
September 09, 2025	20.38	20.38	20.38	20.39	20.36	488,556
September 08, 2025	20.42	20.37	20.37	20.42	20.37	78,316
September 05, 2025	20.36	20.37	20.37	20.38	20.34	374,929
September 04, 2025	20.33	20.34	20.34	20.35	20.33	195,900
September 03, 2025	20.32	20.35	20.35	20.35	20.32	491,207
September 02, 2025	20.37	20.32	20.32	20.37	20.32	147,017
August 29, 2025	20.33	20.32	20.32	20.33	20.32	146,716
August 28, 2025	20.35	20.31	20.31	20.35	20.31	225,600
August 27, 2025	20.45	20.43	20.31	20.45	20.42	203,800
August 26, 2025	20.39	20.44	20.44	20.45	20.38	281,928
August 25, 2025	20.43	20.39	20.39	20.45	20.39	162,833
August 22, 2025	20.39	20.43	20.43	20.43	20.39	109,610
August 21, 2025	20.42	20.39	20.39	20.42	20.39	137,604
August 20, 2025	20.39	20.39	20.39	20.46	20.39	202,330
August 19, 2025	20.4	20.4	20.4	20.43	20.4	236,300
August 18, 2025	20.42	20.36	20.36	20.42	20.34	202,500
August 15, 2025	20.39	20.41	20.41	20.41	20.39	1.01M

Strive Enhanced Income Short Maturity ETF (BUXX) NYSE