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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.8	35.89	35.89	36.01	35.67	4,518
February 19, 2026	35.67	35.77	35.77	35.77	35.6	3,447
February 18, 2026	36	35.79	35.79	36.01	35.74	5,035
February 17, 2026	35.63	35.54	35.54	35.68	35.24	27,400
February 13, 2026	35.52	35.58	35.58	35.85	35.37	4,500
February 12, 2026	35.98	35.26	35.26	36.06	35.03	18,362
February 11, 2026	36.21	35.85	35.85	36.22	35.69	4,758
February 10, 2026	36.14	36.06	36.06	36.19	35.99	1,500
February 09, 2026	35.79	36	36	36.06	35.79	8,432
February 06, 2026	35.51	35.94	35.94	35.94	35.51	5,100
February 05, 2026	35.18	34.83	34.83	35.18	34.82	4,927
February 04, 2026	35.6	35.43	35.43	35.6	34.97	6,419
February 03, 2026	35.46	34.98	34.98	35.46	34.74	5,700
February 02, 2026	35.95	35	35	35.95	34.93	15,300
January 30, 2026	35.04	34.82	34.82	35.04	34.68	10,700
January 29, 2026	35.15	35.18	35.18	35.18	34.81	14,500
January 28, 2026	35.44	35.11	35.11	35.44	35.11	6,527
January 27, 2026	35.31	35.31	35.31	35.31	35.16	1,440
January 26, 2026	35.46	35.45	35.45	35.46	35.38	3,400
January 23, 2026	35.95	35.45	35.45	36	35.45	3,100
January 22, 2026	36.11	36.01	36.01	36.25	36.01	8,936
January 21, 2026	35.3	35.8	35.8	35.82	35.3	5,714
January 20, 2026	35.12	35.02	35.02	35.27	34.97	22,311
January 16, 2026	35.45	35.5	35.5	35.56	35.4	9,400
January 15, 2026	35.32	35.56	35.56	35.59	35.32	20,800
January 14, 2026	34.95	35.13	35.13	35.17	34.84	5,765
January 13, 2026	35.12	35.01	35.01	35.17	34.94	3,120
January 12, 2026	34.89	35.03	35.03	35.08	34.83	12,800
January 09, 2026	34.96	35.05	35.05	35.11	34.81	6,400
January 08, 2026	34.44	34.77	34.77	34.83	34.41	12,043
January 07, 2026	34.4	34.37	34.37	34.45	34.25	11,619
January 06, 2026	34.07	34.59	34.59	34.6	34.07	4,600
January 05, 2026	33.75	34.05	34.05	34.14	33.75	9,200
January 02, 2026	33.32	33.67	33.67	33.67	33.32	150,500
December 31, 2025	33.42	33.27	33.27	33.42	33.26	4,106
December 30, 2025	33.68	33.67	33.67	33.68	33.55	6,193
December 29, 2025	33.87	33.69	33.69	33.96	33.65	6,300
December 26, 2025	33.98	33.93	33.93	33.98	33.84	7,008
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

Strive Small-Cap ETF (STXK) NYSE