Strive 1000 Value ETF - STXV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.31	33.25	33.25	33.35	33.18	2,218
December 03, 2025	33.11	33.28	33.28	33.3	33.11	4,231
December 02, 2025	33.09	33.03	33.03	33.09	32.93	4,700
December 01, 2025	33.19	33.02	33.02	33.27	33.02	9,647
November 28, 2025	33.2	33.28	33.28	33.32	33.2	6,011
November 26, 2025	33.03	33.11	33.11	33.21	33.03	6,011
November 25, 2025	32.59	32.92	32.92	32.92	32.59	7,300
November 24, 2025	32.38	32.49	32.49	32.57	32.38	5,627
November 21, 2025	32.06	32.38	32.38	32.51	32.06	4,100
November 20, 2025	32.38	31.92	31.92	32.47	31.83	8,800
November 19, 2025	32.2	32.16	32.16	32.31	32.1	4,200
November 18, 2025	32.23	32.24	32.24	32.38	32.16	9,300
November 17, 2025	32.64	32.22	32.22	32.72	32.2	8,000
November 14, 2025	32.48	32.61	32.61	32.72	32.48	7,622
November 13, 2025	33.05	32.7	32.7	33.05	32.66	17,130
November 12, 2025	32.87	32.93	32.93	33.03	32.87	12,700
November 11, 2025	32.66	32.81	32.81	32.83	32.66	11,168
November 10, 2025	32.32	32.49	32.49	32.52	32.31	11,168
November 07, 2025	32.07	32.25	32.25	32.32	32.07	5,100
November 06, 2025	32.19	32.17	32.17	32.24	32.04	11,300
November 05, 2025	32.26	32.24	32.24	32.27	32.18	1,500
November 04, 2025	31.91	32.02	32.02	32.03	31.89	9,934
November 03, 2025	32.08	32.13	32.13	32.13	32.08	700
October 31, 2025	32.07	32.26	32.26	32.31	32.07	4,200
October 30, 2025	32.21	32.18	32.18	32.42	32.18	3,900
October 29, 2025	32.51	32.32	32.32	32.54	32.25	5,033
October 28, 2025	32.76	32.65	32.65	32.76	32.59	6,100
October 27, 2025	32.79	32.7	32.7	32.79	32.7	8,020
October 24, 2025	32.73	32.67	32.67	32.73	32.67	6,400
October 23, 2025	32.53	32.51	32.51	32.56	32.41	9,500
October 22, 2025	32.54	32.47	32.47	32.54	32.38	5,000
October 21, 2025	32.43	32.53	32.53	32.6	32.43	8,200
October 20, 2025	32.39	32.38	32.38	32.48	32.38	2,100
October 17, 2025	32.06	32.16	32.16	32.19	32	10,054
October 16, 2025	32.25	31.97	31.97	32.3	31.91	5,727
October 15, 2025	32.42	32.26	32.26	32.48	32.11	2,738
October 14, 2025	31.78	32.2	32.2	32.34	31.78	5,732
October 13, 2025	31.82	31.9	31.9	31.97	31.82	1,200
October 10, 2025	32.35	31.64	31.64	32.35	31.64	6,837
October 09, 2025	32.37	32.33	32.33	32.37	32.25	1,400
October 08, 2025	32.5	32.53	32.53	32.53	32.49	3,419
October 07, 2025	32.62	32.46	32.46	32.64	32.42	1,612
October 06, 2025	32.67	32.56	32.56	32.67	32.53	11,600
October 03, 2025	32.78	32.64	32.64	32.78	32.62	6,145
October 02, 2025	32.35	32.38	32.38	32.42	32.35	1,005
October 01, 2025	32.38	32.51	32.51	32.51	32.37	2,971
September 30, 2025	32.26	32.21	32.21	32.35	32.08	14,400
September 29, 2025	32.43	32.2	32.2	32.43	32.08	4,700
September 26, 2025	32.3	32.4	32.4	32.4	32.29	3,000
September 25, 2025	32.19	32.1	32.1	32.26	32.1	3,700
September 24, 2025	32.42	32.29	32.29	32.42	32.27	12,249
September 23, 2025	32.36	32.35	32.35	32.47	32.33	4,604
September 22, 2025	32.15	32.24	32.24	32.24	32.1	7,325
September 19, 2025	32.27	32.15	32.15	32.31	32.15	4,514
September 18, 2025	32.25	32.35	32.35	32.38	32.25	5,200
September 17, 2025	32.18	32.23	32.23	32.32	32.18	2,200
September 16, 2025	32.1	31.98	31.98	32.1	31.98	12,407
September 15, 2025	32.34	31.97	31.97	32.34	31.97	4,600
September 12, 2025	32.32	32.25	32.25	32.33	32.25	3,349
September 11, 2025	32.13	32.42	32.42	32.43	32.11	2,986

Strive 1000 Value ETF (STXV) NYSE