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 $1,467.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,513.4, while $1000 invested 1 year ago would be worth $1,092.17. This corresponds to total returns of 46.79%, 51.34%, 9.22%, respectively, with annualized returns of 10.35%, 14.8%, 9.22%.

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
October 01, 2026	36.09	36.17	36.17	36.22	36.04	5,297
September 30, 2026	36.15	35.96	35.96	36.15	35.95	5,094
September 29, 2026	35.91	36.01	36.01	36.04	35.84	9,214
September 28, 2026	36.2	36.15	36.15	36.2	36.01	2,230
September 25, 2026	36.52	36.61	36.61	36.68	36.52	2,420
September 24, 2026	36.42	36.51	36.51	36.51	36.42	4,734
September 23, 2026	37.02	36.66	36.66	37.02	36.66	6,236
September 22, 2026	37.03	37.11	37.11	37.33	37.01	5,959
September 21, 2026	36.95	36.98	36.98	37.07	36.87	9,055
September 18, 2026	36.9	36.69	36.69	36.9	36.69	2,522
September 17, 2026	37.16	37.05	37.05	37.16	37.02	9,114
September 16, 2026	37.14	36.57	36.57	37.16	36.57	3,548
September 15, 2026	37.05	36.99	36.99	37.08	36.97	2,661
September 11, 2026	37.67	37.37	37.37	37.67	37.34	10,754
September 10, 2026	37.3	37.3	37.3	37.3	37.17	1,265
September 09, 2026	37.79	37.5	37.5	37.8	37.5	4,864
September 08, 2026	38.24	38.07	38.07	38.24	37.96	6,627
September 04, 2026	38.18	38.26	38.26	38.29	38.13	27,898
September 03, 2026	38.25	38.12	38.12	38.25	38.1	8,543
September 02, 2026	37.98	38.03	38.03	38.03	37.94	5,626
September 01, 2026	37.85	37.61	37.61	37.85	37.61	5,201
August 31, 2026	38.1	38.11	38.11	38.16	38.03	38,762
August 28, 2026	38.37	38.41	38.41	38.42	38.37	1,971
August 27, 2026	38.89	38.8	38.8	38.92	38.79	7,657
August 26, 2026	38.81	38.77	38.77	38.81	38.71	1,438
August 25, 2026	38.65	38.7	38.7	38.72	38.65	2,747
August 24, 2026	38.74	38.66	38.66	38.74	38.61	9,912
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