Strive 1000 Growth ETF (STXG) NYSE

47.38

-0.045(-0.09%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	46.67	47.25	47.25	47.38	46.44	5,117
April 01, 2026	47.34	47.42	47.42	47.67	47.28	13,493
March 31, 2026	45.83	46.91	46.91	46.91	45.81	20,462
March 30, 2026	45.97	45.29	45.29	45.97	45.06	93,653
March 27, 2026	46.23	45.63	45.63	46.25	45.59	33,640
March 26, 2026	47.19	46.58	46.58	47.35	46.54	8,960
March 25, 2026	47.85	47.63	47.63	47.85	47.56	12,997
March 24, 2026	47.46	47.34	47.34	47.49	47.29	3,538
March 23, 2026	47.8	47.69	47.69	48.11	47.61	8,386
March 20, 2026	47.78	47	47	47.78	46.88	9,938
March 19, 2026	47.59	47.89	47.89	47.98	47.57	26,344
March 18, 2026	48.58	48.24	48.24	48.58	48.06	5,543
March 17, 2026	48.77	48.73	48.73	48.92	48.73	3,360
March 16, 2026	48.72	48.59	48.59	48.72	48.48	19,615
March 13, 2026	48.52	47.98	47.98	48.61	47.98	9,036
March 12, 2026	48.61	48.39	48.39	48.82	48.35	7,814
March 11, 2026	49.37	49.24	49.24	49.4	49.06	10,107
March 10, 2026	49.6	49.28	49.28	49.65	49.28	36,376
March 09, 2026	48.36	49.38	49.38	49.4	48.25	17,200
March 06, 2026	49	48.9	48.9	49.2	48.77	8,900
March 05, 2026	49.64	49.55	49.55	49.76	49.12	10,000
March 04, 2026	49.47	49.74	49.74	49.88	49.32	5,519
March 03, 2026	48.88	49.3	49.3	49.47	48.47	18,740
March 02, 2026	49.19	49.65	49.65	49.79	49.19	14,339
February 27, 2026	49.54	49.65	49.65	49.67	49.41	9,200
February 26, 2026	50.28	50.08	50.08	50.28	49.6	18,700
February 25, 2026	50.23	50.32	50.32	50.39	50.13	9,000
February 24, 2026	49.18	49.79	49.79	49.84	49.18	8,600
February 23, 2026	49.89	49.18	49.18	49.89	49.18	6,242
February 20, 2026	49.41	49.83	0	50.04	49.41	5,505
February 19, 2026	49.41	49.42	0	49.61	49.4	5,247
February 18, 2026	49.78	49.71	0	49.92	49.5	16,106
February 17, 2026	49.12	49.38	0	49.55	48.79	9,114
February 13, 2026	49.08	49.25	0	49.58	49.08	4,100
February 12, 2026	49.95	49.27	0	49.95	49.27	7,435
February 11, 2026	50.53	50.23	0	50.99	50.21	5,828
February 10, 2026	50.6	50.44	0	50.71	50.34	5,200
February 09, 2026	50.25	50.53	0	50.68	50.25	12,513
February 06, 2026	49.31	50.16	0	50.16	49.31	6,905
February 05, 2026	49.38	49.08	0	49.57	49	10,129
February 04, 2026	50.42	50.01	0	50.42	49.5	30,200
February 03, 2026	51.08	50.35	0	51.08	50.06	8,100
February 02, 2026	50.74	51.01	0	51.16	50.74	56,200
January 30, 2026	50.94	50.76	0	51.06	50.6	8,800
January 29, 2026	51.33	51.02	0	51.37	50.35	10,800
January 28, 2026	51.4	51.41	0	51.47	51.33	5,500
January 27, 2026	51.46	51.46	0	51.59	51.46	4,512
January 26, 2026	50.95	51.19	0	51.3	50.94	4,131
January 23, 2026	50.84	50.94	0	51.06	50.61	5,800
January 22, 2026	51.03	50.86	0	51.03	50.74	9,644
January 21, 2026	50.15	50.5	0	50.63	49.99	9,012
January 20, 2026	50.51	50	0	50.61	49.97	8,307
January 16, 2026	51.39	51.19	0	51.4	51.19	3,517
January 15, 2026	51.43	51.21	0	51.55	51.19	22,200
January 14, 2026	51.4	51.05	0	51.4	50.84	7,143
January 13, 2026	51.6	51.62	0	51.77	51.46	5,421
January 12, 2026	51.43	51.69	0	51.77	51.43	8,933
January 09, 2026	51.26	51.59	0	51.67	51.26	5,124
January 08, 2026	51.32	51.25	0	51.39	51.08	6,605
January 07, 2026	51.57	51.41	0	51.72	51.4	7,212