Strive 1000 Growth ETF - STXG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.41	49.83	49.83	50.04	49.41	5,505
February 19, 2026	49.41	49.42	49.42	49.61	49.4	5,247
February 18, 2026	49.78	49.71	49.71	49.92	49.5	16,106
February 17, 2026	49.12	49.38	49.38	49.55	48.79	9,114
February 13, 2026	49.08	49.25	49.25	49.58	49.08	4,100
February 12, 2026	49.95	49.27	49.27	49.95	49.27	7,435
February 11, 2026	50.53	50.23	50.23	50.99	50.21	5,828
February 10, 2026	50.6	50.44	50.44	50.71	50.34	5,200
February 09, 2026	50.25	50.53	50.53	50.68	50.25	12,513
February 06, 2026	49.31	50.16	50.16	50.16	49.31	6,905
February 05, 2026	49.38	49.08	49.08	49.57	49	10,129
February 04, 2026	50.42	50.01	50.01	50.42	49.5	30,200
February 03, 2026	51.08	50.35	50.35	51.08	50.06	8,100
February 02, 2026	50.74	51.01	51.01	51.16	50.74	56,200
January 30, 2026	50.94	50.76	50.76	51.06	50.6	8,800
January 29, 2026	51.33	51.02	51.02	51.37	50.35	10,800
January 28, 2026	51.4	51.41	51.41	51.47	51.33	5,500
January 27, 2026	51.46	51.46	51.46	51.59	51.46	4,512
January 26, 2026	50.95	51.19	51.19	51.3	50.94	4,131
January 23, 2026	50.84	50.94	50.94	51.06	50.61	5,800
January 22, 2026	51.03	50.86	50.86	51.03	50.74	9,644
January 21, 2026	50.15	50.5	50.5	50.63	49.99	9,012
January 20, 2026	50.51	50	50	50.61	49.97	8,307
January 16, 2026	51.39	51.19	51.19	51.4	51.19	3,517
January 15, 2026	51.43	51.21	51.21	51.55	51.19	22,200
January 14, 2026	51.4	51.05	51.05	51.4	50.84	7,143
January 13, 2026	51.6	51.62	51.62	51.77	51.46	5,421
January 12, 2026	51.43	51.69	51.69	51.77	51.43	8,933
January 09, 2026	51.26	51.67	51.67	51.67	51.26	5,124
January 08, 2026	51.32	51.25	51.25	51.39	51.08	6,605
January 07, 2026	51.57	51.41	51.41	51.72	51.4	7,212
January 06, 2026	51.17	51.45	51.45	51.46	51.17	5,123
January 05, 2026	50.96	51.15	51.15	51.33	50.96	5,904
January 02, 2026	51.17	50.79	50.79	51.21	50.7	8,375
December 31, 2025	51.24	50.89	50.89	51.24	50.89	4,317
December 30, 2025	51.24	51.21	51.21	51.35	51.21	11,244
December 29, 2025	51.38	51.23	51.23	51.38	51.19	3,300
December 26, 2025	51.56	51.56	51.56	51.6	51.54	3,700
December 24, 2025	51.37	51.48	51.48	51.56	51.37	13,740
December 23, 2025	51.13	51.43	51.43	51.43	51.13	6,938
December 22, 2025	51.06	51.17	51.17	51.17	51.02	5,700
December 19, 2025	50.56	50.8	50.8	50.8	50.56	4,100
December 18, 2025	50.3	50.36	50.36	50.56	50.18	5,400
December 17, 2025	50.43	49.84	49.84	50.51	49.74	8,000
December 16, 2025	50.23	50.54	50.54	50.61	50.21	3,641
December 15, 2025	50.72	50.56	50.56	50.72	50.51	13,844
December 12, 2025	51.31	50.71	50.71	51.35	50.46	3,788
December 11, 2025	51.03	51.23	51.23	51.35	50.99	2,956
December 10, 2025	51.03	51.48	51.48	51.5	50.99	7,600
December 09, 2025	51.17	51.14	51.14	51.3	51.14	12,800
December 08, 2025	51.38	51.15	51.15	51.38	51.09	15,400
December 05, 2025	51.35	51.35	51.35	51.55	51.25	9,247
December 04, 2025	51.18	51.2	51.2	51.25	50.99	5,254
December 03, 2025	50.96	51.11	51.11	51.23	50.96	9,145
December 02, 2025	51.05	51.14	51.14	51.23	50.93	5,300
December 01, 2025	50.7	50.75	50.75	51.06	50.7	20,500
November 28, 2025	51	51.07	51.07	51.07	50.88	6,000
November 26, 2025	50.66	50.89	50.89	50.91	50.66	6,230
November 25, 2025	49.8	50.55	50.55	50.55	49.8	4,107
November 24, 2025	49.4	49.97	49.97	50.03	49.4	2,703

Strive 1000 Growth ETF (STXG) NYSE