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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.87	48.95	48.95	49.45	48.87	4,519
November 20, 2025	50.43	48.7	48.7	50.64	48.68	2,941
November 19, 2025	49.89	49.59	49.59	49.89	49.42	4,426
November 18, 2025	49.54	49.19	49.19	49.58	48.94	19,905
November 17, 2025	50.03	49.53	49.53	50.19	49.51	6,825
November 14, 2025	49.58	50.2	50.2	50.36	49.58	9,500
November 13, 2025	50.93	50.24	50.24	50.93	50.11	17,000
November 12, 2025	51.37	51.24	51.24	51.37	51.08	10,500
November 11, 2025	51.13	51.3	51.3	51.35	51.03	8,235
November 10, 2025	50.97	51.35	51.35	51.41	50.97	17,500
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

Strive 1000 Growth ETF (STXG) NYSE