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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.61	36.72	36.72	36.72	36.44	4,001
February 19, 2026	36.6	36.54	36.54	36.6	36.48	3,100
February 18, 2026	36.7	36.69	36.69	36.73	36.59	16,513
February 17, 2026	36.64	36.48	36.48	36.64	36.39	6,500
February 13, 2026	36.23	36.59	36.59	36.76	36.23	2,303
February 12, 2026	36.84	36.49	36.49	36.94	36.35	10,500
February 11, 2026	36.6	36.76	36.76	36.76	36.6	8,816
February 10, 2026	36.55	36.55	36.55	36.55	36.47	2,600
February 09, 2026	36.5	36.53	36.53	36.58	36.25	13,548
February 06, 2026	36.22	36.59	36.59	36.59	36.22	7,100
February 05, 2026	35.99	35.89	35.89	36.11	35.87	5,300
February 04, 2026	36.1	36.06	36.06	36.18	35.99	7,410
February 03, 2026	35.81	35.88	35.88	35.97	35.63	11,128
February 02, 2026	35.31	35.66	35.66	35.68	35.31	27,800
January 30, 2026	35.28	35.36	35.36	35.36	35.11	17,140
January 29, 2026	35.38	35.35	35.35	35.38	35.2	24,919
January 28, 2026	35.15	35.13	35.13	35.22	35.09	8,415
January 27, 2026	35.03	35.1	35.1	35.1	35.03	5,491
January 26, 2026	35.1	35.11	35.11	35.12	35.03	5,600
January 23, 2026	35.1	34.96	34.96	35.13	34.88	8,307
January 22, 2026	35.18	35.25	35.25	35.27	35.1	7,728
January 21, 2026	34.68	35.08	35.08	35.08	34.68	8,000
January 20, 2026	34.7	34.59	34.59	34.77	34.5	13,639
January 16, 2026	34.89	34.87	34.87	34.9	34.87	903
January 15, 2026	34.85	34.96	34.96	35.01	34.85	14,800
January 14, 2026	34.6	34.75	34.75	34.75	34.59	4,206
January 13, 2026	34.62	34.46	34.46	34.64	34.46	8,300
January 12, 2026	34.46	34.52	34.52	34.57	34.43	6,922
January 09, 2026	34.48	34.59	34.59	34.63	34.48	6,830
January 08, 2026	34.11	34.43	34.43	34.47	34.11	11,615
January 07, 2026	34.47	34.07	34.07	34.47	34.06	18,400
January 06, 2026	34.3	34.48	34.48	34.5	34.3	1,524
January 05, 2026	34.01	34.12	34.12	34.19	33.98	3,109
January 02, 2026	33.45	33.8	33.8	33.89	33.43	4,921
December 31, 2025	33.56	33.46	33.46	33.56	33.46	3,109
December 30, 2025	33.7	33.7	33.7	33.72	33.7	6,989
December 29, 2025	33.81	33.7	33.7	33.81	33.67	7,024
December 26, 2025	33.74	33.74	33.74	33.79	33.66	11,131
December 24, 2025	33.7	33.64	33.64	33.79	33.64	21,622
December 23, 2025	33.6	33.59	33.59	33.64	33.59	2,600
December 22, 2025	33.48	33.62	33.62	33.62	33.48	8,100
December 19, 2025	33.37	33.44	33.44	33.48	33.36	1,500
December 18, 2025	33.41	33.24	33.24	33.51	33.24	1,700
December 17, 2025	33.34	33.21	33.21	33.43	33.21	7,244
December 16, 2025	33.61	33.24	33.24	33.64	33.14	7,244
December 15, 2025	33.65	33.61	33.61	33.65	33.51	7,000
December 12, 2025	33.65	33.5	33.5	33.65	33.48	4,128
December 11, 2025	33.58	33.64	33.64	33.66	33.58	4,000
December 10, 2025	33.24	33.61	33.4	33.61	33.24	5,006
December 09, 2025	33.25	33.11	32.9	33.25	33.09	5,006
December 08, 2025	33.26	33.07	32.86	33.26	33.07	3,905
December 05, 2025	33.4	33.28	33.07	33.4	33.26	18,000
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

Strive 1000 Value ETF (STXV) NYSE