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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Strive 1000 Value ETF (STXV) NYSE