Strive Small-Cap ETF (STXK) NYSE

37.04

+0.1199(+0.32%)

Updated at June 02 03:42PM

Currency In USD

STXK Historical Return

If you invested $1000 in Strive Small-Cap ETF (STXK) since IPO date, it would be worth $1,504.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,527.42, while $1000 invested 1 year ago would be worth $1,271.97. This corresponds to total returns of 50.45%, 52.74%, 27.2%, respectively, with annualized returns of 12.14%, 15.18%, 27.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STXK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	36.95	37.04	37.04	37.06	36.94	3,091
June 01, 2026	36.72	36.92	36.92	36.95	36.63	4,605
May 29, 2026	36.81	36.79	36.79	36.98	36.78	17,932
May 28, 2026	36.89	37.1	37.1	37.13	36.88	4,927
May 27, 2026	36.99	36.98	36.98	36.99	36.97	1,734
May 26, 2026	36.56	37.01	37.01	37.01	36.56	9,730
May 22, 2026	36.31	36.48	36.48	36.48	36.31	3,973
May 21, 2026	35.77	36.18	36.18	36.19	35.75	3,426
May 20, 2026	35.51	35.99	35.99	36.01	35.51	6,409
May 19, 2026	35.05	35.4	35.4	35.46	35.05	8,833
May 18, 2026	35.66	35.66	35.66	35.68	35.66	1,534
May 15, 2026	35.75	35.67	35.67	35.81	35.59	4,458
May 14, 2026	36.16	36.25	36.25	36.31	36.16	2,070
May 13, 2026	35.97	35.95	35.95	35.98	35.87	3,072
May 12, 2026	36.24	36.15	36.15	36.24	35.85	10,489
May 11, 2026	36.68	36.41	36.41	36.68	36.41	12,617
May 08, 2026	36.47	36.61	36.61	36.62	36.42	5,375
May 07, 2026	36.68	36.45	36.45	36.84	36.39	27,489
May 06, 2026	36.78	36.8	36.8	36.8	36.62	5,140
May 05, 2026	36.07	36.4	36.4	36.48	36.07	6,043
May 04, 2026	36.07	35.92	35.92	36.32	35.92	3,797
May 01, 2026	36.24	36.2	36.2	36.24	36.15	4,456
April 30, 2026	35.69	36.23	36.23	36.23	35.69	6,809
April 29, 2026	36.07	35.51	35.51	36.07	35.51	5,363
April 28, 2026	36.05	35.97	35.97	36.29	35.94	4,755
April 27, 2026	36.15	36.21	36.21	36.28	36.15	4,286
April 24, 2026	36.2	36.12	36.12	36.2	36.09	2,653
April 23, 2026	36.22	36	36	36.24	35.96	3,477
April 22, 2026	36.44	36.24	36.24	36.44	36.18	3,736
April 21, 2026	36.78	36.39	36.39	36.92	36.31	5,586
April 20, 2026	36.41	36.6	36.6	36.6	36.41	4,686
April 17, 2026	36.4	36.35	36.35	36.54	36.24	8,899
April 16, 2026	35.55	35.61	35.61	35.71	35.44	2,961
April 15, 2026	35.46	35.55	35.55	35.55	35.41	2,783
April 14, 2026	35.48	35.51	35.51	35.59	35.43	4,741
April 13, 2026	34.3	35.29	35.29	35.29	34.3	5,218
April 10, 2026	35.05	34.79	34.79	35.05	34.73	6,426
April 09, 2026	34.71	34.98	34.98	35	34.66	9,325
April 08, 2026	34.97	34.84	34.84	35.03	34.67	5,185
April 07, 2026	33.79	33.93	33.93	33.99	33.75	4,540
April 06, 2026	33.74	33.92	33.92	33.93	33.62	8,375
April 02, 2026	33.17	33.67	33.67	33.71	33.17	21,256
April 01, 2026	33.65	33.55	33.55	33.78	33.54	19,414
March 31, 2026	32.63	33.36	33.36	33.36	32.63	13,087
March 30, 2026	32.85	32.34	32.34	32.85	32.31	48,207
March 27, 2026	33.15	32.76	32.68	33.15	32.76	2,556
March 26, 2026	33.75	33.37	33.3	33.75	33.33	2,065
March 25, 2026	33.41	33.65	33.56	33.69	33.41	4,257
March 24, 2026	33.17	33.36	33.28	33.53	33.17	3,242
March 23, 2026	33.55	33.48	33.4	33.56	33.29	2,609
March 20, 2026	33.1	32.63	32.55	33.1	32.55	7,422
March 19, 2026	32.95	33.19	33.11	33.34	32.92	11,055
March 18, 2026	33.55	33.1	33.02	33.55	33.1	7,176
March 17, 2026	33.62	33.63	33.55	33.67	33.6	1,726
March 16, 2026	33.43	33.33	33.25	33.58	33.33	16,710
March 13, 2026	33.47	33.07	32.99	33.47	33.06	2,536
March 12, 2026	33.46	33.15	33.07	33.46	33.15	4,049
March 11, 2026	33.77	33.91	33.79	33.97	33.64	21,894
March 10, 2026	34.03	33.95	33.91	34.39	33.95	8,450
March 09, 2026	33.37	34.16	34.07	34.21	33.14	8,436