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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	20.34	20.33	20.33	20.37	20.33	616,829
May 19, 2025	20.33	20.35	20.35	20.35	20.32	199,422
May 16, 2025	20.33	20.32	20.32	20.33	20.32	286,700
May 15, 2025	20.32	20.33	20.33	20.34	20.3	400,010
May 14, 2025	20.32	20.32	20.32	20.32	20.3	383,100
May 13, 2025	20.29	20.3	20.3	20.32	20.29	115,300
May 12, 2025	20.29	20.31	20.31	20.31	20.28	371,715
May 09, 2025	20.31	20.31	20.31	20.31	20.29	269,848
May 08, 2025	20.32	20.33	20.33	20.34	20.29	238,644
May 07, 2025	20.29	20.34	20.34	20.34	20.29	99,100
May 06, 2025	20.28	20.3	20.3	20.3	20.28	105,146
May 05, 2025	20.28	20.28	20.28	20.3	20.28	188,413
May 02, 2025	20.29	20.28	20.28	20.3	20.28	237,408
May 01, 2025	20.33	20.25	20.25	20.33	20.25	224,300
April 30, 2025	20.3	20.29	20.29	20.31	20.29	210,430
April 29, 2025	20.39	20.33	20.33	20.39	20.29	294,800
April 28, 2025	20.36	20.39	20.3	20.39	20.36	162,145
April 25, 2025	20.37	20.39	20.3	20.39	20.36	201,600
April 24, 2025	20.36	20.38	20.29	20.38	20.33	194,100
April 23, 2025	20.37	20.33	20.33	20.37	20.33	286,838
April 22, 2025	20.34	20.38	20.38	20.38	20.34	278,002
April 21, 2025	20.38	20.34	20.34	20.38	20.34	346,500
April 17, 2025	20.32	20.36	20.36	20.36	20.32	168,700
April 16, 2025	20.37	20.31	20.31	20.37	20.31	332,900
April 15, 2025	20.34	20.34	20.34	20.34	20.31	534,600
April 14, 2025	20.31	20.33	20.33	20.33	20.28	479,330
April 11, 2025	20.3	20.24	20.24	20.33	20.24	783,363
April 10, 2025	20.35	20.25	20.25	20.35	20.25	349,100
April 09, 2025	20.39	20.3	20.3	20.39	20.24	336,822
April 08, 2025	20.32	20.32	20.32	20.32	20.3	383,000

Strive Enhanced Income Short Maturity ETF (BUXX) NYSE