Strive 1000 Value ETF (STXV) NYSE

37.49

+0.175(+0.47%)

Updated at June 02 03:59PM

Currency In USD

STXV Historical Return

If you invested $1000 in Strive 1000 Value ETF (STXV) since IPO date, it would be worth $1,599.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,648.42, while $1000 invested 1 year ago would be worth $1,282.42. This corresponds to total returns of 59.92%, 64.84%, 28.24%, respectively, with annualized returns of 14.09%, 18.11%, 28.24%.

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
June 02, 2026	37.36	37.5	37.5	37.5	37.32	7,027
June 01, 2026	37.32	37.31	37.31	37.32	37.18	13,854
May 29, 2026	37.39	37.39	37.39	37.4	37.33	12,949
May 28, 2026	37.35	37.33	37.33	37.41	37.3	12,034
May 27, 2026	37.41	37.35	37.35	37.48	37.31	2,763
May 26, 2026	37.5	37.37	37.37	37.52	37.37	14,274
May 22, 2026	37.22	37.4	37.4	37.44	37.22	10,413
May 21, 2026	36.79	37.03	37.03	37.05	36.68	6,059
May 20, 2026	36.81	36.95	36.95	36.96	36.81	13,862
May 19, 2026	36.47	36.73	36.73	36.77	36.47	7,709
May 18, 2026	36.66	36.66	36.66	36.73	36.6	6,594
May 15, 2026	36.83	36.51	36.51	36.83	36.47	3,395
May 14, 2026	36.83	36.77	36.77	36.91	36.73	6,002
May 13, 2026	36.67	36.61	36.61	36.67	36.61	1,395
May 12, 2026	36.6	36.73	36.73	36.75	36.45	4,280
May 11, 2026	36.75	36.65	36.65	36.75	36.63	8,934
May 08, 2026	36.5	36.56	36.56	36.61	36.46	4,078
May 07, 2026	36.6	36.5	36.5	36.6	36.37	23,526
May 06, 2026	37	36.77	36.77	37	36.68	8,920
May 05, 2026	36.45	36.64	36.64	36.67	36.45	11,422
May 04, 2026	36.49	36.3	36.3	36.59	36.3	2,354
May 01, 2026	36.8	36.67	36.67	36.8	36.67	12,734
April 30, 2026	36.28	36.75	36.75	36.83	36.28	11,852
April 29, 2026	36.26	36.24	36.24	36.31	36.21	5,418
April 28, 2026	36.35	36.24	36.24	36.39	36.18	8,980
April 27, 2026	36.24	36.18	36.18	36.35	36.12	7,732
April 24, 2026	36.47	36.12	36.12	36.47	36.09	9,758
April 23, 2026	36.23	36.28	36.28	36.28	36.23	917
April 22, 2026	36.45	36.3	36.3	36.45	36.07	1,693
April 21, 2026	36.41	36.18	36.18	36.46	36.18	6,298
April 20, 2026	36.25	36.31	36.31	36.37	36.25	16,660
April 17, 2026	36.2	36.27	36.27	36.34	36.03	4,112
April 16, 2026	35.9	35.94	35.94	35.98	35.9	8,628
April 15, 2026	35.82	35.9	35.9	35.9	35.76	6,360
April 14, 2026	35.96	35.93	35.93	35.96	35.74	5,629
April 13, 2026	35.55	35.92	35.92	35.92	35.55	9,289
April 10, 2026	35.98	35.75	35.75	35.98	35.65	9,750
April 09, 2026	36.01	36.01	36.01	36.03	35.87	5,284
April 08, 2026	35.65	35.87	35.87	35.87	35.64	8,813
April 07, 2026	35.3	35.29	35.29	35.39	35.22	7,100
April 06, 2026	35.32	35.28	35.28	35.32	35.22	4,845
April 02, 2026	34.99	35.16	35.2	35.2	34.99	10,432
April 01, 2026	35.4	35.12	35.13	35.4	35.1	19,337
March 31, 2026	35	35.06	35.14	35.14	34.86	17,531
March 30, 2026	34.99	34.61	34.61	34.99	34.61	6,022
March 27, 2026	35.08	34.92	34.67	35.08	34.92	6,227
March 26, 2026	35.3	35.22	35.04	35.34	35.15	1,086
March 25, 2026	35.24	35.26	35.08	35.29	35.24	5,081
March 24, 2026	34.83	35.22	35.04	35.26	34.78	2,525
March 23, 2026	34.9	35.03	34.85	35.11	34.9	2,529
March 20, 2026	35.01	34.63	34.44	35.02	34.62	1,453
March 19, 2026	34.85	34.77	34.59	34.91	34.77	9,026
March 18, 2026	35.18	34.94	35	35.21	34.94	1,276
March 17, 2026	35.55	35.51	35.32	35.59	35.41	6,014
March 16, 2026	35.08	35.3	35.12	35.45	35.08	26,563
March 13, 2026	35.2	35.2	34.9	35.38	35.09	3,558
March 12, 2026	35.18	35.17	34.99	35.26	35.06	11,150
March 11, 2026	35.33	35.4	35.22	35.4	35.22	12,184
March 10, 2026	35.63	35.39	35.25	35.74	35.39	14,656
March 09, 2026	34.96	35.47	35.28	35.53	34.85	11,434