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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33.89	33.86	33.86	33.98	33.86	16,016
December 23, 2025	34.03	33.96	33.96	34.03	33.85	10,209
December 22, 2025	34.2	34.12	34.12	34.25	34.07	10,912
December 19, 2025	33.81	33.76	33.76	33.81	33.76	2,100
December 18, 2025	33.71	33.63	33.63	33.92	33.62	2,412
December 17, 2025	33.8	33.52	33.52	33.94	33.46	1,119
December 16, 2025	33.77	33.72	33.72	33.84	33.6	6,000
December 15, 2025	33.93	33.97	33.97	33.97	33.85	7,032
December 12, 2025	34.53	34.09	34.09	34.53	34.09	5,400
December 11, 2025	34.17	34.47	34.47	34.5	34.17	3,801
December 10, 2025	33.82	34.18	34.18	34.3	33.82	922
December 09, 2025	33.97	33.76	33.76	33.98	33.75	3,200
December 08, 2025	33.93	33.68	33.68	33.93	33.67	3,900
December 05, 2025	33.86	33.87	33.87	33.97	33.78	4,044
December 04, 2025	33.79	33.9	33.9	34.02	33.68	3,294
December 03, 2025	33.42	33.79	33.79	33.82	33.42	6,818
December 02, 2025	33.49	33.38	33.38	33.49	33.3	10,000
December 01, 2025	33.34	33.25	33.25	33.61	33.25	8,843
November 28, 2025	33.6	33.58	33.58	33.6	33.58	2,238
November 26, 2025	33.45	33.64	33.64	33.64	33.45	2,238
November 25, 2025	32.63	33.32	33.32	33.32	32.63	11,237
November 24, 2025	32.17	32.52	32.52	32.57	32.17	9,300
November 21, 2025	31.56	32.1	32.1	32.21	31.56	6,729
November 20, 2025	32.15	31.24	31.24	32.28	31.23	6,529
November 19, 2025	31.66	31.76	31.76	31.88	31.62	8,500
November 18, 2025	31.58	31.67	31.67	31.85	31.4	21,900
November 17, 2025	32.04	31.53	31.53	32.17	31.53	17,310
November 14, 2025	31.97	32.32	32.32	32.42	31.97	18,200
November 13, 2025	32.98	32.32	32.32	32.98	32.32	4,927
November 12, 2025	33.32	32.99	32.99	33.32	32.99	9,155
November 11, 2025	32.95	33.08	33.08	33.13	32.92	8,720
November 10, 2025	32.97	32.97	32.97	33.12	32.86	6,623
November 07, 2025	32.41	32.75	32.75	32.75	32.32	7,601
November 06, 2025	32.74	32.54	32.54	32.74	32.53	6,729
November 05, 2025	32.62	32.93	32.93	33.03	32.62	12,415
November 04, 2025	32.67	32.55	32.55	32.71	32.53	5,600
November 03, 2025	32.83	33	33	33	32.83	8,208
October 31, 2025	32.95	33.11	33.11	33.11	32.88	4,700
October 30, 2025	33	33.1	33.1	33.35	32.97	9,300
October 29, 2025	33.55	33.04	33.04	33.75	33.02	21,441
October 28, 2025	33.8	33.61	33.61	33.82	33.61	11,026
October 27, 2025	33.97	33.8	33.8	34.02	33.8	8,400
October 24, 2025	33.84	33.74	33.74	33.91	33.73	3,000
October 23, 2025	33.36	33.51	33.51	33.56	33.25	3,461
October 22, 2025	33.45	33.2	33.2	33.45	32.99	6,100
October 21, 2025	33.33	33.61	33.61	33.66	33.33	4,200
October 20, 2025	33.32	33.52	33.52	33.52	33.32	8,400
October 17, 2025	33.1	32.96	32.96	33.1	32.78	9,900
October 16, 2025	33.45	33.03	33.03	33.45	32.92	38,623
October 15, 2025	33.67	33.55	33.55	33.88	33.5	4,600
October 14, 2025	32.54	33.4	33.4	33.48	32.54	10,900
October 13, 2025	32.64	32.86	32.86	32.91	32.63	23,344
October 10, 2025	33.2	32.21	32.21	33.26	32.21	8,940
October 09, 2025	33.5	33.23	33.23	33.5	33.14	15,700
October 08, 2025	33.25	33.48	33.48	33.54	33.25	4,325
October 07, 2025	33.64	33.18	33.18	33.64	33.18	2,923
October 06, 2025	33.7	33.61	33.61	33.86	33.58	18,700
October 03, 2025	33.61	33.59	33.59	33.76	33.59	7,403
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

Strive Small-Cap ETF (STXK) NYSE