Strive 1000 Value ETF (STXV) NYSE

Currency In USD

STXV Historical Return

If you invested $1000 in Strive 1000 Value ETF (STXV) since IPO date, it would be worth $1,610.07 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,664.76, while $1000 invested 1 year ago would be worth $1,170.23. This corresponds to total returns of 61.01%, 66.48%, 17.02%, respectively, with annualized returns of 12.99%, 18.5%, 17.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STXV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	37.73	37.76	37.76	37.76	37.66	9,569
October 01, 2026	37.55	37.65	37.65	37.7	37.37	8,900
September 30, 2026	37.84	37.59	37.59	37.84	37.56	13,005
September 29, 2026	37.83	37.78	37.78	37.83	37.66	13,060
September 28, 2026	38.06	37.92	37.92	38.06	37.88	9,331
September 25, 2026	38.2	38.39	38.39	38.42	38.17	7,648
September 24, 2026	38.45	38.26	38.26	38.48	38.26	22,004
September 23, 2026	38.59	38.47	38.47	38.59	38.42	3,883
September 22, 2026	38.81	38.67	38.67	38.82	38.64	8,368
September 21, 2026	38.9	38.74	38.74	38.9	38.74	11,755
September 18, 2026	38.85	38.77	38.77	38.85	38.68	20,356
September 17, 2026	38.98	39.02	39.02	39.03	38.97	5,956
September 16, 2026	39.28	38.81	38.81	39.28	38.81	16,897
September 15, 2026	39.26	39.3	39.3	39.3	39.24	1,893
September 11, 2026	39.51	39.39	39.39	39.53	39.28	4,493
September 10, 2026	39.33	39.18	39.18	39.33	39.18	2,516
September 09, 2026	39.43	39.47	39.47	39.47	39.38	4,692
September 08, 2026	39.62	39.5	39.5	39.68	39.5	8,024
September 04, 2026	39.83	39.79	39.79	39.91	39.77	41,929
September 03, 2026	39.8	39.94	39.94	39.95	39.8	8,844
September 02, 2026	39.5	39.73	39.73	39.75	39.5	12,100
September 01, 2026	39.46	39.34	39.34	39.46	39.3	4,679
August 31, 2026	39.42	39.44	39.44	39.5	39.36	22,341
August 28, 2026	39.57	39.49	39.49	39.6	39.43	3,138
August 27, 2026	39.64	39.54	39.54	39.64	39.54	6,609
August 26, 2026	39.87	39.8	39.8	39.87	39.8	880
August 25, 2026	39.71	39.81	39.81	39.81	39.71	4,803
August 24, 2026	39.71	39.78	39.78	39.78	39.69	8,369
August 21, 2026	39.77	39.74	39.74	39.77	39.74	3,190
August 20, 2026	39.82	39.52	39.52	39.82	39.52	1,901
August 19, 2026	40.05	39.79	39.79	40.05	39.79	12,483
August 18, 2026	39.77	39.61	39.61	39.78	39.61	3,761
August 17, 2026	39.71	39.67	39.67	39.82	39.6	18,203
August 14, 2026	39.81	39.82	39.82	39.87	39.79	5,407
August 13, 2026	39.65	39.75	39.75	39.78	39.65	8,083
August 12, 2026	39.44	39.55	39.55	39.59	39.39	22,761
August 11, 2026	39.49	39.38	39.38	39.49	39.38	10,108
August 10, 2026	39.21	39.31	39.31	39.37	39.21	8,054
August 07, 2026	39.02	39.2	39.2	39.21	39.02	14,519
August 06, 2026	39.24	39.06	39.06	39.29	39.01	27,009
August 05, 2026	39.24	39.2	39.2	39.24	39.13	18,197
August 04, 2026	38.61	39.24	39.24	39.27	38.38	12,679
August 03, 2026	38.69	38.74	38.74	38.8	38.65	5,420
July 31, 2026	38.57	38.76	38.76	38.76	38.5	11,761
July 30, 2026	38.4	38.73	38.73	38.73	38.39	7,076
July 29, 2026	39.2	38.98	38.98	39.2	38.75	8,856
July 28, 2026	39.15	39.14	39.14	39.23	39.01	7,611
July 27, 2026	38.92	38.83	38.83	39	38.82	4,593
July 24, 2026	38.56	38.78	38.78	38.88	38.56	13,212
July 23, 2026	38.58	38.45	38.45	38.61	38.45	2,226
July 22, 2026	38.72	38.61	38.61	38.8	38.61	1,366
July 21, 2026	38.28	38.48	38.48	38.49	38.16	2,485
July 20, 2026	38.33	38.21	38.21	38.33	38.17	2,018
July 17, 2026	38.62	38.38	38.38	38.67	38.38	1,803
July 16, 2026	38.28	38.4	38.4	38.48	38.28	44,616
July 15, 2026	38.26	38.14	38.14	38.33	38.05	25,136
July 14, 2026	38.47	38.28	38.28	38.47	38.23	4,437
July 13, 2026	38.41	38.39	38.39	38.45	38.29	9,676
July 10, 2026	38.29	38.28	38.28	38.29	38.13	8,580
July 09, 2026	38.25	38.16	38.16	38.32	38.15	14,005