Strive Small-Cap ETF - STXK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	33.23	33.31	33.31	33.33	33.08	6,841
October 01, 2025	33.13	33.14	33.14	33.2	33.07	18,400
September 30, 2025	33.12	33.02	33.02	33.18	32.85	13,300
September 29, 2025	33.03	33.09	33.09	33.15	33.01	3,800
September 26, 2025	33.15	33.21	33.11	33.21	33	2,636
September 25, 2025	32.89	32.83	32.73	32.94	32.78	7,400
September 24, 2025	33.48	33.2	33.1	33.48	33.18	4,302
September 23, 2025	33.65	33.39	33.29	33.77	33.35	6,700
September 22, 2025	33.36	33.49	33.39	33.49	33.17	7,900
September 19, 2025	33.54	33.3	33.2	33.61	33.3	3,825
September 18, 2025	33.19	33.69	33.69	33.7	33.19	3,921
September 17, 2025	33.12	33.03	33.03	33.5	33.03	3,300
September 16, 2025	32.92	32.87	32.87	32.97	32.85	5,526
September 15, 2025	33.22	33.03	33.03	33.22	33.03	5,500
September 12, 2025	33.33	33.23	33.23	33.33	33.14	2,300
September 11, 2025	32.91	33.5	33.5	33.51	32.91	2,743
September 10, 2025	33.19	32.95	32.95	33.19	32.95	2,800
September 09, 2025	33.24	32.99	32.99	33.24	32.95	4,200
September 08, 2025	33.21	33.02	33.02	33.21	32.94	6,300
September 05, 2025	33.37	33.16	33.16	33.42	32.83	3,183
September 04, 2025	32.69	32.9	32.9	33	32.69	3,400
September 03, 2025	32.75	32.54	32.54	32.75	32.54	5,400
September 02, 2025	32.43	32.54	32.54	32.69	32.41	6,200
August 29, 2025	33.06	32.82	32.82	33.06	32.76	2,000
August 28, 2025	33.02	32.97	32.97	33.02	32.83	4,405
August 27, 2025	32.89	32.94	32.94	32.98	32.89	3,900
August 26, 2025	32.74	32.76	32.76	32.82	32.73	1,900
August 25, 2025	32.75	32.63	32.63	32.78	32.63	3,342
August 22, 2025	32.57	32.87	32.87	32.92	32.57	4,400
August 21, 2025	31.6	31.67	31.67	31.74	31.6	3,900
August 20, 2025	31.61	31.72	31.72	31.74	31.5	3,000
August 19, 2025	32.02	31.86	31.86	32.03	31.82	2,900
August 18, 2025	31.87	31.98	31.98	32.04	31.87	2,202
August 15, 2025	32.13	31.86	31.86	32.13	31.86	3,300
August 14, 2025	32.11	32.13	32.13	32.13	31.99	2,900
August 13, 2025	32.09	32.46	32.46	32.48	32.02	11,848
August 12, 2025	31.45	31.73	31.73	31.78	31.45	2,500
August 11, 2025	30.99	30.92	30.92	31.02	30.83	7,734
August 08, 2025	30.92	31	31	31.05	30.91	15,841
August 07, 2025	31.19	30.84	30.84	31.19	30.71	7,327
August 06, 2025	30.88	30.88	30.88	30.94	30.82	3,300
August 05, 2025	31	31.01	31.01	31.01	30.89	1,100
August 04, 2025	30.5	30.66	30.66	30.84	30.5	6,519
August 01, 2025	30.36	30.35	30.35	30.48	30.02	13,300
July 31, 2025	31.11	30.96	30.96	31.16	30.83	5,300
July 30, 2025	31.52	31.05	31.05	31.61	31.04	4,500
July 29, 2025	31.65	31.37	31.37	31.65	31.37	4,100
July 28, 2025	31.64	31.53	31.53	31.64	31.53	4,849
July 25, 2025	31.38	31.51	31.51	31.61	31.38	9,425
July 24, 2025	31.6	31.51	31.51	31.6	31.46	2,409
July 23, 2025	31.62	31.85	31.85	31.87	31.62	5,900
July 22, 2025	31.36	31.49	31.49	31.55	31.36	2,803
July 21, 2025	31.53	31.18	31.18	31.57	31.18	6,800
July 18, 2025	31.57	31.35	31.35	31.57	31.27	2,300
July 17, 2025	31.1	31.45	31.45	31.47	31.1	1,500
July 16, 2025	30.97	31.06	31.06	31.06	30.97	27,519
July 15, 2025	31.45	30.86	30.86	31.45	30.82	13,500
July 14, 2025	31.25	31.44	31.44	31.44	31.25	37,600
July 11, 2025	31.26	31.2	31.2	31.36	31.2	2,000
July 10, 2025	31.4	31.6	31.6	31.68	31.4	4,422

Strive Small-Cap ETF (STXK) NYSE