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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.33	20.32	20.32	20.33	20.32	274,552
February 19, 2026	20.3	20.3	20.3	20.32	20.3	348,200
February 18, 2026	20.3	20.31	20.31	20.31	20.3	218,138
February 17, 2026	20.31	20.3	20.3	20.31	20.3	145,324
February 13, 2026	20.29	20.31	20.31	20.31	20.29	344,100
February 12, 2026	20.29	20.3	20.3	20.31	20.28	232,341
February 11, 2026	20.31	20.29	20.29	20.31	20.28	415,876
February 10, 2026	20.3	20.3	20.3	20.3	20.28	138,100
February 09, 2026	20.29	20.28	20.28	20.29	20.28	489,460
February 06, 2026	20.28	20.28	20.28	20.29	20.28	409,000
February 05, 2026	20.28	20.28	20.28	20.28	20.27	374,300
February 04, 2026	20.28	20.28	20.28	20.28	20.27	154,900
February 03, 2026	20.27	20.27	20.27	20.28	20.27	243,602
February 02, 2026	20.26	20.27	20.27	20.27	20.26	150,900
January 30, 2026	20.26	20.27	20.27	20.27	20.26	243,114
January 29, 2026	20.27	20.26	20.26	20.29	20.26	220,204
January 28, 2026	20.3	20.31	20.25	20.32	20.3	224,600
January 27, 2026	20.31	20.31	20.26	20.31	20.3	147,063
January 26, 2026	20.31	20.31	20.26	20.31	20.29	262,345
January 23, 2026	20.3	20.31	20.31	20.31	20.29	301,344
January 22, 2026	20.3	20.31	20.31	20.31	20.3	88,700
January 21, 2026	20.27	20.3	20.3	20.3	20.27	239,320
January 20, 2026	20.29	20.32	20.32	20.32	20.28	354,600
January 16, 2026	20.27	20.29	20.29	20.29	20.27	207,500
January 15, 2026	20.28	20.29	20.29	20.29	20.26	1.11M
January 14, 2026	20.27	20.28	20.28	20.28	20.26	119,800
January 13, 2026	20.28	20.26	20.26	20.28	20.26	266,743
January 12, 2026	20.27	20.26	20.26	20.28	20.26	313,345
January 09, 2026	20.29	20.27	20.27	20.29	20.26	257,400
January 08, 2026	20.28	20.26	20.26	20.3	20.26	215,400
January 07, 2026	20.27	20.27	20.27	20.28	20.25	251,038
January 06, 2026	20.24	20.26	20.26	20.27	20.23	1.99M
January 05, 2026	20.25	20.27	20.27	20.27	20.23	499,500
January 02, 2026	20.25	20.23	20.23	20.28	20.23	254,500
December 31, 2025	20.26	20.24	20.24	20.26	20.24	189,825
December 30, 2025	20.26	20.24	20.24	20.28	20.24	261,600
December 29, 2025	20.36	20.36	20.24	20.37	20.35	110,135
December 26, 2025	20.36	20.36	20.36	20.4	20.34	96,500
December 24, 2025	20.36	20.35	20.35	20.36	20.33	179,407
December 23, 2025	20.31	20.34	20.34	20.34	20.31	109,635
December 22, 2025	20.35	20.33	20.33	20.35	20.33	340,000
December 19, 2025	20.34	20.34	20.34	20.34	20.33	235,100
December 18, 2025	20.33	20.33	20.33	20.33	20.32	223,900
December 17, 2025	20.3	20.32	20.32	20.33	20.3	245,900
December 16, 2025	20.32	20.32	20.32	20.33	20.31	293,936
December 15, 2025	20.32	20.31	20.31	20.32	20.3	208,800
December 12, 2025	20.3	20.29	20.29	20.31	20.29	319,411
December 11, 2025	20.28	20.29	20.29	20.3	20.28	177,400
December 10, 2025	20.27	20.33	20.33	20.33	20.27	231,200
December 09, 2025	20.27	20.28	20.28	20.29	20.27	280,136
December 08, 2025	20.27	20.29	20.29	20.29	20.27	629,900
December 05, 2025	20.27	20.28	20.28	20.29	20.27	213,049
December 04, 2025	20.28	20.29	20.29	20.29	20.25	319,964
December 03, 2025	20.3	20.28	20.28	20.3	20.27	417,513
December 02, 2025	20.29	20.29	20.29	20.29	20.27	494,300
December 01, 2025	20.29	20.28	20.28	20.3	20.27	589,400
November 28, 2025	20.28	20.29	20.29	20.32	20.28	201,600
November 26, 2025	20.32	20.28	20.28	20.32	20.27	277,189
November 25, 2025	20.36	20.35	20.28	20.37	20.33	476,300
November 24, 2025	20.34	20.35	20.28	20.35	20.33	742,470

Strive Enhanced Income Short Maturity ETF (BUXX) NYSE