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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.9	50.25	50.25	50.35	49.66	15,300
November 06, 2025	51.04	50.61	50.61	51.04	50.36	34,428
November 05, 2025	51.12	51.35	51.35	51.36	51.12	2,148
November 04, 2025	51.08	50.91	50.91	51.35	50.88	4,600
November 03, 2025	51.85	51.7	51.7	51.85	51.65	2,800
October 31, 2025	51.83	51.61	51.61	51.9	51.44	4,000
October 30, 2025	51.63	51.39	51.39	51.7	51.35	5,000
October 29, 2025	52.04	51.9	51.9	52.09	51.86	4,200
October 28, 2025	51.81	51.91	51.91	51.93	51.71	4,928
October 27, 2025	51.5	51.55	51.55	51.64	51.45	12,000
October 24, 2025	50.85	50.92	50.92	51.04	50.85	11,049
October 23, 2025	50.12	50.44	50.44	50.52	50.12	9,800
October 22, 2025	50.42	50.09	50.09	50.43	49.73	17,144
October 21, 2025	50.39	50.47	50.47	50.53	50.39	1,734
October 20, 2025	50.18	50.44	50.44	50.48	50.18	6,400
October 17, 2025	49.6	49.96	49.96	49.96	49.41	13,400
October 16, 2025	50.11	49.63	49.63	50.19	49.42	38,846
October 15, 2025	50.06	49.84	49.84	50.3	49.5	8,608
October 14, 2025	49.19	49.63	49.63	49.96	49.14	17,000
October 13, 2025	49.71	49.95	49.95	49.99	49.71	7,700
October 10, 2025	49.64	49.07	49.07	49.64	49.07	8,419
October 09, 2025	50.72	50.47	50.47	50.72	50.42	5,800
October 08, 2025	50.29	50.59	50.59	50.64	50.29	5,735
October 07, 2025	50.58	50.22	50.22	50.58	50.15	3,200
October 06, 2025	50.42	50.48	50.48	50.52	50.26	11,600
October 03, 2025	50.38	50.19	50.19	50.4	50.15	6,900
October 02, 2025	50.36	50.32	50.32	50.36	50.11	6,200
October 01, 2025	49.79	50.21	50.21	50.23	49.79	12,800
September 30, 2025	49.62	49.92	49.92	50	49.62	26,200
September 29, 2025	49.87	49.74	49.74	49.97	49.68	13,804
September 26, 2025	49.48	49.69	49.69	49.72	49.43	5,300
September 25, 2025	49.37	49.42	49.42	49.48	49.14	7,641
September 24, 2025	49.97	49.7	49.7	49.97	49.63	13,030
September 23, 2025	50.33	49.92	49.92	50.33	49.85	3,200
September 22, 2025	50.04	50.4	50.4	50.42	49.99	4,754
September 19, 2025	49.97	50.1	50.1	50.1	49.78	3,400
September 18, 2025	49.74	49.75	49.75	49.93	49.63	17,000
September 17, 2025	49.52	49.41	49.41	49.56	49	7,100
September 16, 2025	49.57	49.59	49.59	49.61	49.51	7,611
September 15, 2025	49.46	49.55	49.55	49.6	49.46	8,326
September 12, 2025	49.26	49.26	49.26	49.35	49.17	4,613
September 11, 2025	48.87	49.19	49.19	49.21	48.87	3,300
September 10, 2025	48.97	48.79	48.79	49.05	48.79	2,716
September 09, 2025	48.59	48.7	48.7	48.7	48.59	14,900
September 08, 2025	48.52	48.51	48.51	48.68	48.5	5,945
September 05, 2025	48.22	48.34	48.34	48.34	48.15	5,800
September 04, 2025	48.05	48.37	48.37	48.42	47.97	11,800
September 03, 2025	47.89	47.8	47.8	47.96	47.74	9,320
September 02, 2025	47.42	47.6	47.6	47.6	47.2	12,600
August 29, 2025	48.02	47.91	47.91	48.06	47.89	6,903
August 28, 2025	48.26	48.47	48.47	48.5	48.26	9,631
August 27, 2025	48.13	48.25	48.25	48.25	48.13	3,300
August 26, 2025	47.92	48.1	48.1	48.1	47.92	3,400
August 25, 2025	47.92	47.91	47.91	48.1	47.91	24,100
August 22, 2025	47.38	47.99	47.99	48.15	47.38	11,100
August 21, 2025	47.25	47.25	47.25	47.48	47.25	3,532
August 20, 2025	47.51	47.44	47.44	47.57	46.94	36,511
August 19, 2025	48.09	47.64	47.64	48.09	47.62	12,227
August 18, 2025	48.1	48.15	48.15	48.2	48.1	6,147
August 15, 2025	48.3	48.17	48.17	48.3	48.13	5,100

Strive 1000 Growth ETF (STXG) NYSE