Strive 1000 Dividend Growth ETF - STXD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.24	37.1	37.1	37.24	37.01	3,226
December 03, 2025	36.84	37.19	37.19	37.19	36.84	1,500
December 02, 2025	36.95	36.87	36.87	36.95	36.82	6,100
December 01, 2025	37.04	36.75	36.75	37.09	36.75	4,800
November 28, 2025	37.25	37.25	37.25	37.27	37.25	1,713
November 26, 2025	36.91	37.25	37.25	37.25	36.91	1,713
November 25, 2025	36.42	36.75	36.75	36.86	36.3	2,100
November 24, 2025	36.2	36.3	36.3	36.38	36.18	2,103
November 21, 2025	35.75	36.22	36.22	36.22	35.75	3,514
November 20, 2025	36.42	35.87	35.87	36.59	35.68	3,347
November 19, 2025	35.98	36.1	36.1	36.14	35.96	4,300
November 18, 2025	35.95	36.08	36.08	36.08	35.79	4,641
November 17, 2025	36.38	36.2	36.2	36.48	36.09	21,400
November 14, 2025	36.37	36.44	36.44	36.63	36.3	3,700
November 13, 2025	36.87	36.63	36.63	36.87	36.6	6,000
November 12, 2025	37.03	37.13	37.13	37.17	37.03	6,000
November 11, 2025	36.68	36.89	36.89	36.92	36.68	1,100
November 10, 2025	36.67	36.69	36.69	36.69	36.67	714
November 07, 2025	36.07	36.34	36.34	36.4	36.07	5,652
November 06, 2025	36.31	36.49	36.49	36.49	36.31	5,700
November 05, 2025	36.43	36.69	36.69	36.69	36.43	2,919
November 04, 2025	36.29	36.38	36.38	36.5	36.29	5,026
November 03, 2025	36.63	36.52	36.52	36.63	36.31	2,207
October 31, 2025	36.71	36.69	36.69	36.71	36.6	5,000
October 30, 2025	36.79	36.85	36.85	37.02	36.75	4,048
October 29, 2025	37.01	36.74	36.74	37.08	36.74	1,331
October 28, 2025	37.27	37.19	37.19	37.27	37.12	1,943
October 27, 2025	37.1	37.23	37.23	37.24	37.1	2,633
October 24, 2025	37.04	37.02	37.02	37.11	37.02	4,842
October 23, 2025	36.67	36.81	36.81	36.87	36.67	8,744
October 22, 2025	36.75	36.6	36.6	36.75	36.51	8,500
October 21, 2025	36.79	36.77	36.77	36.93	36.77	34,000
October 20, 2025	36.68	36.58	36.58	36.79	36.58	3,400
October 17, 2025	36.39	36.45	36.45	36.45	36.29	3,425
October 16, 2025	36.87	36.57	36.57	36.88	36.42	3,718
October 15, 2025	37.01	36.84	36.84	37.09	36.75	2,500
October 14, 2025	36.28	36.6	36.6	36.8	36.28	9,900
October 13, 2025	36.39	36.56	36.56	36.57	36.39	1,715
October 10, 2025	36.9	36.18	36.18	36.9	36.03	2,241
October 09, 2025	36.94	36.76	36.76	36.94	36.76	3,201
October 08, 2025	36.78	36.93	36.93	36.95	36.78	1,800
October 07, 2025	37	36.72	36.72	37	36.71	1,300
October 06, 2025	37.03	36.97	36.97	37.04	36.93	16,400
October 03, 2025	36.95	36.95	36.95	37.1	36.95	1,502
October 02, 2025	36.86	36.84	36.84	36.86	36.8	1,711
October 01, 2025	36.56	36.74	36.74	36.83	36.56	4,700
September 30, 2025	36.37	36.42	36.42	36.53	36.24	7,800
September 29, 2025	36.33	36.24	36.24	36.33	36.2	2,244
September 26, 2025	36.37	36.36	36.36	36.38	36.22	2,400
September 25, 2025	36.3	36.18	36.18	36.3	36.07	7,115
September 24, 2025	36.48	36.48	36.48	36.49	36.46	3,512
September 23, 2025	36.69	36.57	36.57	36.69	36.57	1,046
September 22, 2025	36.7	36.83	36.83	36.85	36.7	2,800
September 19, 2025	36.65	36.68	36.68	36.74	36.52	2,210
September 18, 2025	36.65	36.53	36.53	36.82	36.53	24,900
September 17, 2025	36.59	36.7	36.7	36.7	36.53	10,100
September 16, 2025	36.56	36.52	36.52	36.58	36.43	3,300
September 15, 2025	36.67	36.49	36.49	36.67	36.49	4,900
September 12, 2025	36.72	36.56	36.56	36.72	36.55	2,226
September 11, 2025	36.51	36.8	36.8	36.8	36.51	3,310

Strive 1000 Dividend Growth ETF (STXD) NYSE