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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Strive Enhanced Income Short Maturity ETF (BUXX) NYSE