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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.98	37.98	37.98	38.02	37.83	9,500
February 19, 2026	37.85	37.81	37.81	37.86	37.72	8,900
February 18, 2026	38.09	37.92	37.92	38.1	37.92	5,400
February 17, 2026	37.88	37.9	37.9	37.9	37.7	11,103
February 13, 2026	37.76	37.82	37.82	38.05	37.76	6,046
February 12, 2026	38.09	37.86	37.86	38.09	37.61	2,400
February 11, 2026	38.08	37.94	37.94	38.08	37.8	1,502
February 10, 2026	38.14	38.04	38.04	38.16	37.94	7,032
February 09, 2026	37.99	38.08	38.08	38.15	37.97	9,221
February 06, 2026	37.85	38.03	38.03	38.03	37.85	11,207
February 05, 2026	37.25	37.1	37.1	37.28	37.1	6,900
February 04, 2026	37.71	37.66	37.66	37.71	37.52	2,011
February 03, 2026	37.97	37.49	37.49	37.97	37.39	5,000
February 02, 2026	37.62	37.88	37.88	37.89	37.62	7,515
January 30, 2026	37.73	37.55	37.55	39	37.41	3,300
January 29, 2026	37.5	37.67	37.67	37.77	37.42	4,420
January 28, 2026	37.8	37.7	37.7	37.8	37.66	2,608
January 27, 2026	38	37.87	37.87	38	37.81	3,500
January 26, 2026	37.8	37.95	37.95	38.01	37.8	8,114
January 23, 2026	37.69	37.74	37.74	37.82	37.51	7,939
January 22, 2026	38.21	37.98	37.98	38.21	37.95	16,315
January 21, 2026	37.66	38.03	38.03	38.03	37.64	16,717
January 20, 2026	38.2	37.71	37.71	38.2	37.53	17,335
January 16, 2026	38.18	38.23	38.23	38.29	38.18	3,232
January 15, 2026	38.15	38.15	38.15	38.23	38.11	3,600
January 14, 2026	37.91	37.88	37.88	37.94	37.73	4,300
January 13, 2026	38.03	38.03	38.03	38.05	37.99	2,100
January 12, 2026	38.13	38.23	38.23	38.3	38.13	4,100
January 09, 2026	37.97	38.2	38.2	38.24	37.97	9,229
January 08, 2026	37.94	37.89	37.89	37.97	37.83	6,312
January 07, 2026	38.12	37.78	37.78	38.12	37.76	6,900
January 06, 2026	37.6	38.09	38.09	38.13	37.58	5,954
January 05, 2026	37.52	37.57	37.57	37.66	37.51	6,007
January 02, 2026	37.12	37.2	37.2	37.27	37.03	222,039
December 31, 2025	37.23	37.06	37.06	37.24	37.06	3,700
December 30, 2025	37.36	37.37	37.37	37.37	37.33	1,109
December 29, 2025	37.52	37.43	37.43	37.52	37.33	2,700
December 26, 2025	37.45	37.52	37.52	37.52	37.45	612
December 24, 2025	37.51	37.51	37.51	37.51	37.51	300
December 23, 2025	37.24	37.31	37.31	37.32	37.24	4,559
December 22, 2025	37.06	37.23	37.23	37.25	37.06	2,016
December 19, 2025	36.92	37	37	37	36.92	1,427
December 18, 2025	36.83	36.8	36.8	36.85	36.73	1,749
December 17, 2025	36.85	36.63	36.63	36.85	36.56	5,087
December 16, 2025	37	36.93	36.93	37	36.78	1,900
December 15, 2025	37.18	37.16	37.16	37.18	37.08	1,600
December 12, 2025	37.07	37.12	37.12	37.21	37.07	6,109
December 11, 2025	37.28	37.52	37.52	37.53	37.28	5,041
December 10, 2025	36.92	37.17	37.05	37.3	36.92	2,449
December 09, 2025	37.12	36.96	36.84	37.15	36.88	2,805
December 08, 2025	37.24	37.01	36.89	37.24	37	3,000
December 05, 2025	37.14	37.17	37.17	37.22	37.14	1,300
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

Strive 1000 Dividend Growth ETF (STXD) NYSE