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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	36.37	36.41	36.41	36.41	36.34	1,103
September 09, 2025	35.86	35.96	35.96	35.96	35.86	54,112
September 08, 2025	35.84	35.85	35.85	35.94	35.84	1,324
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

Strive 1000 Dividend Growth ETF (STXD) NYSE