Strive 1000 Growth ETF (STXG) NYSE

51.13

-0.49(-0.95%)

Updated at January 14 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202651.451.0551.0551.450.847,143
January 13, 202651.651.6251.6251.7751.465,421
January 12, 202651.4351.6951.6951.7751.438,933
January 09, 202651.2651.6751.6751.6751.265,124
January 08, 202651.3251.2551.2551.3951.086,605
January 07, 202651.5751.4151.4151.7251.47,212
January 06, 202651.1751.4551.4551.4651.175,123
January 05, 202650.9651.1551.1551.3350.965,904
January 02, 202651.1750.7950.7951.2150.78,375
December 31, 202551.2450.8950.8951.2450.894,317
December 30, 202551.2451.2151.2151.3551.2111,244
December 29, 202551.3851.2351.2351.3851.193,300
December 26, 202551.5651.5651.5651.651.543,700
December 24, 202551.3751.4851.4851.5651.3713,740
December 23, 202551.1351.4351.4351.4351.136,938
December 22, 202551.0651.1751.1751.1751.025,700
December 19, 202550.5650.850.850.850.564,100
December 18, 202550.350.3650.3650.5650.185,400
December 17, 202550.4349.8449.8450.5149.748,000
December 16, 202550.2350.5450.5450.6150.213,641
December 15, 202550.7250.5650.5650.7250.5113,844
December 12, 202551.3150.7150.7151.3550.463,788
December 11, 202551.0351.2351.2351.3550.992,956
December 10, 202551.0351.4851.4851.550.997,600
December 09, 202551.1751.1451.1451.351.1412,800
December 08, 202551.3851.1551.1551.3851.0915,400
December 05, 202551.3551.3551.3551.5551.259,247
December 04, 202551.1851.251.251.2550.995,254
December 03, 202550.9651.1151.1151.2350.969,145
December 02, 202551.0551.1451.1451.2350.935,300
December 01, 202550.750.7550.7551.0650.720,500
November 28, 20255151.0751.0751.0750.886,000
November 26, 202550.6650.8950.8950.9150.666,230
November 25, 202549.850.5550.5550.5549.84,107
November 24, 202549.449.9749.9750.0349.42,703
November 21, 202548.8748.9548.9549.4548.874,519
November 20, 202550.4348.748.750.6448.682,941
November 19, 202549.8949.5949.5949.8949.424,426
November 18, 202549.5449.1949.1949.5848.9419,905
November 17, 202550.0349.5349.5350.1949.516,825
November 14, 202549.5850.250.250.3649.589,500
November 13, 202550.9350.2450.2450.9350.1117,000
November 12, 202551.3751.2451.2451.3751.0810,500
November 11, 202551.1351.351.351.3551.038,235
November 10, 202550.9751.3551.3551.4150.9717,500
November 07, 202549.950.2550.2550.3549.6615,300
November 06, 202551.0450.6150.6151.0450.3634,428
November 05, 202551.1251.3551.3551.3651.122,148
November 04, 202551.0850.9150.9151.3550.884,600
November 03, 202551.8551.751.751.8551.652,800
October 31, 202551.8351.6151.6151.951.444,000
October 30, 202551.6351.3951.3951.751.355,000
October 29, 202552.0451.951.952.0951.864,200
October 28, 202551.8151.9151.9151.9351.714,928
October 27, 202551.551.5551.5551.6451.4512,000
October 24, 202550.8550.9250.9251.0450.8511,049
October 23, 202550.1250.4450.4450.5250.129,800
October 22, 202550.4250.0950.0950.4349.7317,144
October 21, 202550.3950.4750.4750.5350.391,734
October 20, 202550.1850.4450.4450.4850.186,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved