Strive Small-Cap ETF (STXK) NYSE

Currency In USD

STXK Historical Return

If you invested $1000 in Strive Small-Cap ETF (STXK) since IPO date, it would be worth $1,577.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,553.6, while $1000 invested 1 year ago would be worth $1,191.78. This corresponds to total returns of 57.76%, 55.36%, 19.18%, respectively, with annualized returns of 12.81%, 15.8%, 19.18%.

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
August 21, 2026	38.79	38.84	38.84	38.86	38.79	2,282
August 20, 2026	38.69	38.57	38.57	38.69	38.57	1,576
August 19, 2026	38.89	39.01	39.01	39.22	38.89	11,660
August 18, 2026	38.89	38.89	38.89	39.35	38.89	3,451
August 17, 2026	39.37	39.38	39.38	39.46	39.35	3,352
August 14, 2026	39.53	39.49	39.49	39.57	39.48	10,368
August 13, 2026	39.3	39.39	39.39	39.42	39.28	4,860
August 12, 2026	39.12	39.29	39.29	39.29	39.12	4,592
August 11, 2026	39.16	39.11	39.11	39.18	39.11	8,062
August 10, 2026	39.04	39.06	39.06	39.24	38.97	22,556
August 07, 2026	39.31	39.2	39.2	39.31	39.16	5,333
August 06, 2026	39.13	38.99	38.99	39.2	38.89	5,420
August 05, 2026	39.41	39.13	39.13	39.41	39.13	10,566
August 04, 2026	38.62	39.42	39.42	39.42	38.62	5,221
August 03, 2026	38.21	38.67	38.67	38.67	38.21	2,115
July 31, 2026	38.21	38.05	38.05	38.21	37.77	11,884
July 30, 2026	37.7	38.15	38.15	38.18	37.7	4,339
July 29, 2026	38.2	38.2	38.2	38.34	37.81	7,678
July 28, 2026	38.3	38.3	38.3	38.35	38.27	61,466
July 27, 2026	38.06	38.21	38.21	38.25	38.04	5,992
July 23, 2026	38.14	37.97	37.97	38.14	37.93	2,125
July 22, 2026	38.37	38.27	38.27	38.37	38.27	2,983
July 21, 2026	38.31	38.56	38.56	38.57	38.17	2,311
July 20, 2026	38.34	38.11	38.11	38.39	38.11	1,521
July 17, 2026	38.37	38.37	38.37	38.4	38.31	3,850
July 16, 2026	38.25	38.5	38.5	38.67	38.25	3,457
July 15, 2026	38.3	38.37	38.37	38.49	38.22	8,869
July 14, 2026	38.22	38.12	38.12	38.22	38.12	2,376
July 13, 2026	38.18	38.06	38.06	38.18	38	3,864
July 10, 2026	38.47	38.37	38.37	38.47	38.25	1,731
July 09, 2026	38.5	38.5	38.5	38.5	38.46	1,164
July 08, 2026	37.91	37.95	37.95	37.98	37.71	5,186
July 07, 2026	38.57	38.48	38.48	38.57	38.39	5,934
July 06, 2026	38.68	38.62	38.62	38.79	38.6	7,013
July 02, 2026	38.31	38.26	38.26	38.4	38.19	3,487
July 01, 2026	38.84	38.74	38.74	39.08	38.63	6,387
June 30, 2026	38.6	38.85	38.85	39.1	38.6	31,111
June 29, 2026	38.59	38.55	38.55	38.67	38.35	3,131
June 26, 2026	38.45	38.55	38.55	38.72	38.37	3,467
June 25, 2026	38.2	38.22	38.22	38.66	38.2	8,269
June 24, 2026	38.02	37.85	37.85	38.14	37.85	15,071
June 23, 2026	37.88	37.78	37.78	37.97	37.74	3,582
June 22, 2026	37.79	37.88	37.88	37.91	37.73	5,171
June 18, 2026	37.62	37.75	37.75	37.77	37.49	6,108
June 17, 2026	37.85	37.19	37.19	37.93	37.19	7,252
June 16, 2026	37.86	37.65	37.65	38.12	37.65	4,706
June 15, 2026	38.17	37.86	37.86	38.22	37.81	2,727
June 12, 2026	37.51	37.74	37.74	37.88	37.51	3,827
June 11, 2026	36.84	37.43	37.43	37.46	36.73	3,446
June 10, 2026	37.19	36.86	36.86	37.26	36.62	5,540
June 09, 2026	36.85	36.87	36.87	37.31	36.22	9,891
June 08, 2026	36.61	36.63	36.63	36.8	36.6	3,201
June 05, 2026	36.76	36.34	36.34	36.76	36.32	2,612
June 04, 2026	36.95	37.09	37.09	37.16	36.95	3,741
June 03, 2026	36.71	36.66	36.66	36.71	36.62	2,080
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