Strive 1000 Growth ETF (STXG) NYSE

51.57

+0.1348(+0.26%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 202549.649.9649.9649.9649.4113,400
October 16, 202550.1149.6349.6350.1949.4238,846
October 15, 202550.0649.8449.8450.349.58,608
October 14, 202549.1949.6349.6349.9649.1417,000
October 13, 202549.7149.9549.9549.9949.717,700
October 10, 202549.6449.0749.0749.6449.078,419
October 09, 202550.7250.4750.4750.7250.425,800
October 08, 202550.2950.5950.5950.6450.295,735
October 07, 202550.5850.2250.2250.5850.153,200
October 06, 202550.4250.4850.4850.5250.2611,600
October 03, 202550.3850.1950.1950.450.156,900
October 02, 202550.3650.3250.3250.3650.116,200
October 01, 202549.7950.2150.2150.2349.7912,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved