ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Strive, Inc. - Class A Common Stock (NQ:ASST)

8.330 +0.630 (+8.18%)
Official Closing Price Updated: 4:15 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 7.850 8.810 7.850 8.330 3,674,603 +0.63(+8.18%)
Feb 12, 2026 8.230 8.430 7.570 7.700 3,590,434 -0.39(-4.82%)
Feb 11, 2026 9.190 9.230 7.970 8.090 6,929,927 -1.09(-11.87%)
Feb 10, 2026 10.06 10.10 8.810 9.180 5,832,775 -0.96(-9.51%)
Feb 09, 2026 11.31 11.35 10.00 10.14 5,159,142 -1.77(-14.86%)
Feb 06, 2026 10.12 12.25 9.350 11.91 9,359,788 +11.42(+2316.35%)
Feb 05, 2026 0.5215 0.5436 0.4861 0.4931 171,177,024 -0.10(-16.76%)
Feb 04, 2026 0.6492 0.6500 0.5640 0.5924 150,077,296 -0.09(-13.15%)
Feb 03, 2026 0.7302 0.7314 0.6237 0.6821 186,450,256 -0.04(-5.68%)
Feb 02, 2026 0.8000 0.8000 0.7100 0.7232 123,640,624 -0.10(-11.92%)
Jan 30, 2026 0.7677 0.8211 0.7410 0.8211 79,899,424 +0.04(+4.57%)
Jan 29, 2026 0.7960 0.8075 0.7560 0.7852 61,096,444 -0.02(-1.92%)
Jan 28, 2026 0.8400 0.8457 0.7950 0.8006 61,156,716 -0.02(-2.23%)
Jan 27, 2026 0.7902 0.8200 0.7600 0.8189 71,094,608 +0.03(+4.24%)
Jan 26, 2026 0.8550 0.8565 0.7839 0.7856 87,963,464 -0.08(-9.75%)
Jan 23, 2026 0.8792 0.8950 0.8356 0.8705 76,696,880 +0.00(+0.06%)
Jan 22, 2026 0.8900 0.9328 0.8700 0.8700 67,173,568 -0.02(-2.51%)
Jan 21, 2026 0.8885 0.9429 0.8500 0.8924 97,929,280 +0.01(+0.80%)
Jan 20, 2026 0.9075 0.9274 0.8700 0.8853 134,622,096 -0.06(-6.62%)
Jan 16, 2026 0.9720 0.9871 0.9320 0.9481 63,148,088 -0.02(-2.31%)
Jan 15, 2026 1.030 1.030 0.9612 0.9705 143,433,296 -0.06(-5.78%)
Jan 14, 2026 0.9586 1.070 0.9426 1.030 139,833,232 +0.06(+6.19%)
Jan 13, 2026 1.150 1.170 0.8911 0.9700 369,951,168 -0.13(-11.82%)
Jan 12, 2026 0.9700 1.110 0.9492 1.100 98,932,528 +0.15(+16.30%)
Jan 09, 2026 1.000 1.020 0.9400 0.9458 77,803,232 -0.06(-6.36%)
Jan 08, 2026 1.010 1.040 0.9599 1.010 88,423,096 -0.01(-0.98%)
Jan 07, 2026 1.020 1.140 1.000 1.020 126,518,376 -0.02(-1.92%)
Jan 06, 2026 1.070 1.090 0.9820 1.040 119,241,328 +0.01(+0.97%)
Jan 05, 2026 0.9442 1.040 0.9300 1.030 137,164,480 +0.17(+19.13%)
Jan 02, 2026 0.7591 0.8857 0.7510 0.8646 61,704,148 +0.13(+17.15%)
Dec 31, 2025 0.7428 0.7774 0.7290 0.7380 59,236,112 +0.01(+0.82%)
Dec 30, 2025 0.7900 0.7900 0.7313 0.7320 75,336,488 -0.04(-5.35%)
Dec 29, 2025 0.8070 0.8300 0.7685 0.7734 47,533,196 -0.04(-5.06%)
Dec 26, 2025 0.8655 0.8655 0.8100 0.8146 34,334,336 -0.05(-5.50%)
Dec 24, 2025 0.8168 0.8700 0.8020 0.8620 29,972,002 +0.06(+7.03%)
Dec 23, 2025 0.8597 0.8599 0.8000 0.8054 45,298,484 -0.06(-6.98%)
Dec 22, 2025 0.9380 0.9400 0.8550 0.8658 50,688,968 -0.03(-3.64%)
Dec 19, 2025 0.8650 0.9090 0.8569 0.8985 86,209,032 +0.07(+8.15%)
Dec 18, 2025 0.8600 0.9000 0.8241 0.8308 55,020,912 +0.01(+1.22%)
Dec 17, 2025 0.8680 0.8980 0.8129 0.8208 67,816,264 -0.04(-4.60%)
Dec 16, 2025 0.8210 0.8948 0.8150 0.8604 91,622,040 +0.07(+9.02%)
Dec 15, 2025 0.8850 0.8888 0.7805 0.7892 111,390,416 -0.07(-8.57%)
Dec 12, 2025 0.9400 0.9461 0.8575 0.8632 106,645,600 -0.06(-6.36%)
Dec 11, 2025 0.9600 0.9600 0.9030 0.9218 87,009,672 -0.08(-7.82%)
Dec 10, 2025 1.010 1.030 0.9459 1.000 74,275,856 -0.02(-1.96%)
Dec 09, 2025 0.9800 1.040 0.9470 1.020 105,874,664 +0.04(+3.57%)
Dec 08, 2025 0.9199 1.010 0.9011 0.9848 96,754,648 +0.08(+9.36%)
Dec 05, 2025 0.9777 0.9785 0.8805 0.9005 110,093,160 -0.08(-7.79%)
Dec 04, 2025 1.030 1.040 0.9762 0.9766 129,331,720 -0.07(-6.99%)
Dec 03, 2025 1.050 1.070 1.000 1.050 79,196,024 +0.02(+1.45%)
Dec 02, 2025 1.075 1.120 1.030 1.035 63,528,224 -0.02(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.