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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.92	31.92	31.92	32.06	31.84	6,443
September 09, 2025	31.88	31.92	31.92	31.98	31.88	4,045
September 08, 2025	31.9	31.79	31.79	31.9	31.72	12,400
September 05, 2025	32.2	31.98	31.98	32.2	31.86	3,614
September 04, 2025	31.91	32.05	32.05	32.08	31.9	11,011
September 03, 2025	31.82	31.72	31.72	31.84	31.72	8,900
September 02, 2025	31.85	31.91	31.91	31.97	31.85	4,000
August 29, 2025	32.07	32.1	32.1	32.11	32.06	7,835
August 28, 2025	31.96	32.06	32.06	32.06	31.94	10,600
August 27, 2025	31.96	32.1	32.1	32.12	31.93	4,810
August 26, 2025	31.87	31.98	31.98	31.98	31.87	2,908
August 25, 2025	32.09	31.94	31.94	32.09	31.93	12,600
August 22, 2025	31.86	32.1	32.1	32.17	31.86	6,500
August 21, 2025	31.68	31.61	31.61	31.68	31.61	8,711
August 20, 2025	31.67	31.77	31.77	31.77	31.64	6,340
August 19, 2025	31.66	31.61	31.61	31.67	31.59	8,549
August 18, 2025	31.42	31.45	31.45	31.46	31.42	2,701
August 15, 2025	31.54	31.47	31.47	31.54	31.44	4,800
August 14, 2025	31.44	31.51	31.51	31.52	31.35	3,525
August 13, 2025	31.4	31.58	31.58	31.58	31.39	11,248
August 12, 2025	31.02	31.24	31.24	31.24	31.02	7,335
August 11, 2025	31.05	30.93	30.93	31.05	30.87	6,000
August 08, 2025	30.85	30.97	30.97	31.02	30.85	8,800
August 07, 2025	30.9	30.74	30.74	30.9	30.68	18,100
August 06, 2025	30.84	30.84	30.84	30.88	30.77	14,900
August 05, 2025	30.86	30.84	30.84	30.86	30.77	1,000
August 04, 2025	30.63	30.63	30.63	30.8	30.63	4,826
August 01, 2025	30.57	30.52	30.52	30.57	30.31	4,236
July 31, 2025	31.02	30.92	30.92	31.06	30.77	8,100
July 30, 2025	31.26	30.99	30.99	31.28	30.99	3,000
July 29, 2025	31.28	31.23	31.23	31.32	31.23	6,100
July 28, 2025	31.45	31.26	31.26	31.45	31.2	9,107
July 25, 2025	31.25	31.43	31.43	31.43	31.25	2,300

Strive 1000 Value ETF (STXV) NYSE