Strive Small-Cap ETF (STXK) NYSE

33.07

-0.08(-0.24%)

Updated at March 13 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	33.47	33.07	33.07	33.47	33.06	2,536
March 12, 2026	33.46	33.15	33.15	33.46	33.15	4,049
March 11, 2026	33.77	33.91	33.91	33.97	33.64	21,894
March 10, 2026	34.03	33.95	33.95	34.39	33.95	8,450
March 09, 2026	33.37	34.16	34.16	34.21	33.14	8,436
March 06, 2026	34.16	33.96	33.96	34.17	33.93	6,700
March 05, 2026	35.23	34.71	34.71	35.23	34.51	4,500
March 04, 2026	35.08	35.36	35.36	35.44	35.08	6,451
March 03, 2026	34.62	35.13	35.13	35.35	34.53	11,393
March 02, 2026	35.2	35.62	35.62	35.67	35.08	11,600
February 27, 2026	35.47	35.41	35.41	35.47	35.29	2,811
February 26, 2026	35.93	35.63	35.63	35.99	35.53	10,734
February 25, 2026	35.71	35.69	35.69	35.8	35.56	11,528
February 24, 2026	35.26	35.63	35.63	35.7	35.26	9,300
February 23, 2026	35.91	35.24	35.24	35.91	35.07	16,706
February 20, 2026	35.8	35.89	0	36.01	35.67	4,518
February 19, 2026	35.67	35.77	0	35.77	35.6	3,447
February 18, 2026	36	35.79	0	36.01	35.74	5,035
February 17, 2026	35.63	35.54	0	35.68	35.24	27,400
February 13, 2026	35.52	35.58	0	35.85	35.37	4,500
February 12, 2026	36.06	35.26	0	36.06	35.05	18,400
February 11, 2026	36.21	35.85	0	36.22	35.69	4,800
February 10, 2026	36.14	36.06	0	36.19	35.99	1,500
February 09, 2026	35.79	36	0	36.06	35.79	8,432
February 06, 2026	35.51	35.94	0	35.94	35.51	5,100
February 05, 2026	35.18	34.83	0	35.18	34.82	4,927
February 04, 2026	35.6	35.43	0	35.6	34.97	6,419
February 03, 2026	35.46	34.98	0	35.46	34.74	5,700
February 02, 2026	35.95	35	0	35.95	34.93	15,300
January 30, 2026	35.04	34.82	0	35.04	34.68	10,700
January 29, 2026	35.15	35.18	0	35.18	34.81	14,500
January 28, 2026	35.44	35.11	0	35.44	35.11	6,527
January 27, 2026	35.31	35.31	0	35.31	35.16	1,440
January 26, 2026	35.46	35.45	0	35.46	35.38	3,400
January 23, 2026	35.95	35.45	0	36	35.45	3,100
January 22, 2026	36.11	36.01	0	36.25	36.01	8,936
January 21, 2026	35.3	35.8	0	35.82	35.3	5,714
January 20, 2026	35.12	35.02	0	35.27	34.97	22,311
January 16, 2026	35.45	35.5	0	35.56	35.4	9,400
January 15, 2026	35.32	35.56	0	35.59	35.32	20,800
January 14, 2026	35.02	34.94	0	35.12	34.9	5,827
January 13, 2026	35.12	35.01	0	35.17	34.94	3,120
January 12, 2026	34.89	35.03	0	35.08	34.83	12,800
January 09, 2026	34.96	35.05	0	35.11	34.81	6,400
January 08, 2026	34.49	34.76	0	34.81	34.48	12,100
January 07, 2026	34.4	34.37	0	34.45	34.25	11,619
January 06, 2026	34.07	34.59	0	34.6	34.07	4,600
January 05, 2026	33.75	34.05	0	34.14	33.75	9,200
January 02, 2026	33.32	33.57	0	33.67	33.32	150,500
December 31, 2025	33.42	33.27	0	33.42	33.26	4,106
December 30, 2025	33.68	33.67	0	33.68	33.55	6,193
December 29, 2025	33.87	33.69	0	33.96	33.65	6,300
December 26, 2025	33.98	33.94	0	33.98	33.84	7,008
December 24, 2025	33.89	33.86	0	33.98	33.86	16,016
December 23, 2025	34.03	33.96	0	34.03	33.85	10,209
December 22, 2025	34.2	34.12	0	34.25	34.07	10,912
December 19, 2025	33.81	33.76	0	33.81	33.76	2,100
December 18, 2025	33.71	33.63	0	33.92	33.62	2,412
December 17, 2025	33.8	33.52	0	33.94	33.46	1,119
December 16, 2025	33.77	33.72	0	33.84	33.6	6,000