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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Strive 1000 Dividend Growth ETF (STXD) NYSE