Strive 1000 Dividend Growth ETF (STXD) NYSE

35.93

+0.1113(+0.31%)

Updated at September 08 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.78	35.77	35.77	35.81	35.77	4,333
September 04, 2025	35.5	35.78	35.78	35.78	35.5	4,333
September 03, 2025	35.38	35.46	35.46	35.49	35.33	2,920
September 02, 2025	35.36	35.41	35.41	35.53	35.36	3,623
August 29, 2025	35.69	35.71	35.71	35.71	35.68	1,400
August 28, 2025	35.86	35.91	35.91	35.91	35.85	4,800
August 27, 2025	35.83	35.88	35.88	35.88	35.79	3,120
August 26, 2025	35.64	35.72	35.72	35.79	35.64	717
August 25, 2025	35.8	35.64	35.64	35.87	35.62	4,500
August 22, 2025	35.66	35.88	35.88	36.03	35.59	7,540
August 21, 2025	35.55	35.46	35.46	35.55	35.44	4,200
August 20, 2025	35.62	35.66	35.66	35.66	35.44	9,236
August 19, 2025	35.56	35.5	35.5	35.57	35.5	1,748
August 18, 2025	35.54	35.53	35.53	35.57	35.53	1,894
August 15, 2025	36.63	35.56	35.56	36.63	35.55	2,500
August 14, 2025	35.52	35.67	35.67	35.67	35.47	4,947
August 13, 2025	35.6	35.56	35.56	35.66	35.47	20,610
August 12, 2025	35.14	35.36	35.36	35.4	35.14	4,100
August 11, 2025	35.1	35.03	35.03	35.1	34.96	8,200
August 08, 2025	34.96	35.03	35.03	35.1	34.96	19,800
August 07, 2025	34.98	34.91	34.91	34.98	34.83	3,800
August 06, 2025	35.12	35.16	35.16	35.16	35.08	1,961
August 05, 2025	35.14	35.14	35.14	35.24	35.13	2,014
August 04, 2025	35.01	35.22	35.22	35.29	35.01	5,500
August 01, 2025	34.82	34.81	34.81	34.82	34.79	724
July 31, 2025	35.47	35.11	35.11	35.49	35.11	5,441
July 30, 2025	35.55	35.34	35.34	35.55	35.34	2,800
July 29, 2025	35.59	35.52	35.52	35.59	35.51	2,707
July 28, 2025	35.72	35.67	35.67	35.73	35.58	3,910
July 25, 2025	35.54	35.71	35.71	35.72	35.54	2,534
July 24, 2025	35.57	35.59	35.59	35.59	35.53	3,125
July 23, 2025	35.24	35.44	35.44	35.45	35.24	8,513
July 22, 2025	34.98	35.05	35.05	35.15	34.98	2,100
July 21, 2025	35.21	35.01	35.01	35.21	35.01	3,100
July 18, 2025	35.09	35.04	35.04	35.09	35.04	600
July 17, 2025	35.05	35.13	35.13	35.16	35.04	3,200
July 16, 2025	34.72	34.89	34.89	34.89	34.65	14,400
July 15, 2025	35.02	34.75	34.75	35.06	34.75	3,400
July 14, 2025	34.93	35.05	35.05	35.09	34.91	8,100
July 11, 2025	34.97	34.99	34.99	35.04	34.95	4,001
July 10, 2025	35.23	35.18	35.18	35.29	35.18	3,400
July 09, 2025	35.09	35.08	35.08	35.09	34.88	3,500
July 08, 2025	34.96	34.91	34.91	34.98	34.91	3,000
July 07, 2025	35.14	35.01	35.01	35.14	34.86	10,900
July 03, 2025	35.15	35.26	35.26	35.29	35.15	8,100
July 02, 2025	34.81	35.01	35.01	35.02	34.81	22,900
July 01, 2025	34.69	34.9	34.9	34.93	34.69	3,500
June 30, 2025	34.58	34.74	34.74	34.74	34.58	7,200
June 27, 2025	34.46	34.47	34.47	34.61	34.41	1,500
June 26, 2025	34.45	34.52	34.39	34.52	34.45	1,438
June 25, 2025	34.38	34.3	34.17	34.42	34.29	1,000
June 24, 2025	34.26	33.99	33.86	34.45	33.99	2,200
June 23, 2025	33.68	33.99	33.86	33.99	33.65	2,700
June 20, 2025	33.71	33.59	33.59	33.71	33.59	1,420
June 18, 2025	33.81	33.7	33.7	33.88	33.7	1,400
June 17, 2025	33.88	33.79	33.79	33.97	33.79	1,100
June 16, 2025	34.08	34.06	34.06	34.19	34.05	2,331
June 13, 2025	34.05	33.89	33.89	34.16	33.89	1,600
June 12, 2025	34.06	34.34	34.34	34.34	34.06	6,100
June 11, 2025	34.07	34.11	34.11	34.11	34.07	1,529