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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	33.12	33.02	33.02	33.18	32.85	13,300
September 29, 2025	33.03	33.09	33.09	33.15	33.01	3,800
September 26, 2025	33.15	33.21	33.11	33.21	33	2,636
September 25, 2025	32.89	32.83	32.73	32.94	32.78	7,400
September 24, 2025	33.48	33.2	33.1	33.48	33.18	4,302
September 23, 2025	33.65	33.39	33.29	33.77	33.35	6,700
September 22, 2025	33.36	33.49	33.39	33.49	33.17	7,900
September 19, 2025	33.54	33.3	33.2	33.61	33.3	3,825
September 18, 2025	33.19	33.69	33.69	33.7	33.19	3,921
September 17, 2025	33.12	33.03	33.03	33.5	33.03	3,300
September 16, 2025	32.92	32.87	32.87	32.97	32.85	5,526
September 15, 2025	33.22	33.03	33.03	33.22	33.03	5,500
September 12, 2025	33.33	33.23	33.23	33.33	33.14	2,300
September 11, 2025	32.91	33.5	33.5	33.51	32.91	2,743
September 10, 2025	33.19	32.95	32.95	33.19	32.95	2,800
September 09, 2025	33.24	32.99	32.99	33.24	32.95	4,200
September 08, 2025	33.21	33.02	33.02	33.21	32.94	6,300
September 05, 2025	33.37	33.16	33.16	33.42	32.83	3,183
September 04, 2025	32.69	32.9	32.9	33	32.69	3,400
September 03, 2025	32.75	32.54	32.54	32.75	32.54	5,400
September 02, 2025	32.43	32.54	32.54	32.69	32.41	6,200
August 29, 2025	33.06	32.82	32.82	33.06	32.76	2,000
August 28, 2025	33.02	32.97	32.97	33.02	32.83	4,405
August 27, 2025	32.89	32.94	32.94	32.98	32.89	3,900
August 26, 2025	32.74	32.76	32.76	32.82	32.73	1,900
August 25, 2025	32.75	32.63	32.63	32.78	32.63	3,342
August 22, 2025	32.57	32.87	32.87	32.92	32.57	4,400
August 21, 2025	31.6	31.67	31.67	31.74	31.6	3,900
August 20, 2025	31.61	31.72	31.72	31.74	31.5	3,000

Strive Small-Cap ETF (STXK) NYSE