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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	48.22	48.32	48.32	48.35	48.18	6,109
August 13, 2025	48.41	48.31	48.31	48.41	48.15	13,216
August 12, 2025	47.88	48.18	48.18	48.19	47.78	7,513
August 11, 2025	47.74	47.69	47.69	47.85	47.57	6,790
August 08, 2025	47.6	47.74	47.74	47.79	47.58	13,000
August 07, 2025	47.76	47.33	47.33	47.82	47.22	15,000
August 06, 2025	47.09	47.43	47.43	47.45	47.03	9,234
August 05, 2025	47.38	47.03	47.03	47.38	46.99	2,200
August 04, 2025	46.85	47.19	47.19	47.3	46.85	10,022
August 01, 2025	46.48	46.43	46.43	46.81	46.38	8,000
July 31, 2025	47.94	47.45	47.45	48.03	47.45	8,132
July 30, 2025	47.53	47.3	47.3	47.63	47.3	4,100
July 29, 2025	47.79	47.39	47.39	47.84	47.39	11,900
July 28, 2025	47.67	47.58	47.58	47.71	47.58	7,000
July 25, 2025	47.59	47.56	47.56	47.64	47.56	1,400
July 24, 2025	47.29	47.38	47.38	47.42	47.29	6,300
July 23, 2025	47.09	47.18	47.18	47.18	46.93	5,200
July 22, 2025	46.89	46.88	46.88	46.91	46.74	9,834
July 21, 2025	46.99	46.95	46.95	47.18	46.94	5,803
July 18, 2025	46.85	46.86	46.86	46.86	46.77	5,700
July 17, 2025	46.53	46.89	46.89	46.91	46.53	4,100
July 16, 2025	46.43	46.56	46.56	46.59	46.2	8,222
July 15, 2025	46.75	46.49	46.49	46.75	46.44	8,600
July 14, 2025	46.43	46.57	46.57	46.57	46.25	25,609
July 11, 2025	46.38	46.32	46.32	46.42	46.32	4,482
July 10, 2025	46.26	46.5	46.5	46.52	46.26	4,500
July 09, 2025	46.45	46.35	46.35	46.45	46.18	9,000
July 08, 2025	46.2	46.04	46.04	46.2	46.03	3,609
July 07, 2025	46.24	45.9	45.9	46.26	45.9	3,200
July 03, 2025	46.23	46.43	46.43	46.5	46.23	18,600

Strive 1000 Growth ETF (STXG) NYSE