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)

1.290 -0.070 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2025 1.400 1.410 1.230 1.290 99,155,032 -0.07(-5.15%)
Nov 11, 2025 1.450 1.450 1.330 1.360 109,799,072 -0.12(-8.11%)
Nov 10, 2025 1.600 1.720 1.450 1.480 218,137,696 -0.03(-1.99%)
Nov 07, 2025 1.380 1.510 1.300 1.510 158,489,216 +0.06(+4.14%)
Nov 06, 2025 1.605 1.620 1.400 1.450 215,492,816 -0.01(-0.68%)
Nov 05, 2025 1.330 1.580 1.300 1.460 259,545,280 +0.21(+16.80%)
Nov 04, 2025 1.190 1.300 1.160 1.250 109,737,576 -0.02(-1.57%)
Nov 03, 2025 1.350 1.430 1.230 1.270 150,144,416 -0.06(-4.51%)
Oct 31, 2025 1.250 1.400 1.170 1.330 119,340,480 +0.12(+9.92%)
Oct 30, 2025 1.140 1.370 1.090 1.210 182,529,584 -0.04(-3.20%)
Oct 29, 2025 1.400 1.460 1.200 1.250 175,692,656 -0.19(-13.19%)
Oct 28, 2025 1.425 1.590 1.250 1.440 366,424,032 -0.20(-12.20%)
Oct 27, 2025 1.440 1.810 1.350 1.640 1,071,358,464 +0.54(+49.09%)
Oct 24, 2025 0.9371 1.200 0.8841 1.100 247,216,480 +0.24(+27.29%)
Oct 23, 2025 0.7811 0.8890 0.7805 0.8642 17,227,312 +0.08(+10.78%)
Oct 22, 2025 0.8100 0.8288 0.7800 0.7801 16,794,446 -0.05(-6.01%)
Oct 21, 2025 0.8908 0.8909 0.8115 0.8300 18,818,148 -0.03(-3.94%)
Oct 20, 2025 0.8600 0.9400 0.8500 0.8640 25,872,382 +0.03(+3.55%)
Oct 17, 2025 0.8990 0.9000 0.8000 0.8344 38,219,132 -0.07(-7.29%)
Oct 16, 2025 0.9640 0.9875 0.8000 0.9000 45,479,944 -0.06(-6.24%)
Oct 15, 2025 1.010 1.020 0.9312 0.9599 34,793,120 -0.04(-3.71%)
Oct 14, 2025 1.010 1.060 0.9706 0.9969 51,446,288 -0.08(-7.69%)
Oct 13, 2025 1.015 1.120 0.9400 1.080 137,818,272 -0.47(-30.55%)
Oct 10, 2025 1.840 1.840 1.550 1.555 44,378,124 -0.26(-14.09%)
Oct 09, 2025 2.070 2.125 1.670 1.810 18,417,132 -0.18(-9.05%)
Oct 08, 2025 2.110 2.120 1.910 1.990 10,801,653 -0.11(-5.24%)
Oct 07, 2025 2.530 2.530 2.100 2.100 14,204,499 -0.43(-17.00%)
Oct 06, 2025 2.690 2.740 2.500 2.530 10,190,978 -0.07(-2.69%)
Oct 03, 2025 2.610 2.700 2.570 2.600 8,491,821 -0.06(-2.26%)
Oct 02, 2025 2.580 2.690 2.430 2.660 9,657,034 +0.15(+5.98%)
Oct 01, 2025 2.670 2.680 2.480 2.510 19,702,980 +0.01(+0.40%)
Sep 30, 2025 2.350 2.650 2.350 2.500 10,095,233 +0.20(+8.70%)
Sep 29, 2025 2.480 2.530 2.200 2.300 7,689,949 -0.14(-5.74%)
Sep 26, 2025 2.710 2.730 2.380 2.440 9,707,564 -0.31(-11.27%)
Sep 25, 2025 2.750 3.090 2.630 2.750 9,542,772 -0.26(-8.64%)
Sep 24, 2025 3.190 3.200 2.900 3.010 11,994,940 -0.34(-10.15%)
Sep 23, 2025 3.890 3.920 3.300 3.350 15,622,229 -0.75(-18.29%)
Sep 22, 2025 4.240 4.260 3.800 4.100 23,655,456 -0.20(-4.65%)
Sep 19, 2025 4.400 4.410 3.830 4.300 26,281,044 +0.48(+12.57%)
Sep 18, 2025 3.800 4.240 3.580 3.820 15,959,148 +0.14(+3.80%)
Sep 17, 2025 4.390 4.446 3.640 3.680 15,252,342 -0.80(-17.86%)
Sep 16, 2025 5.810 6.000 4.450 4.480 21,471,236 -1.74(-27.97%)
Sep 15, 2025 7.840 7.890 6.060 6.220 21,725,052 -2.27(-26.74%)
Sep 12, 2025 9.518 9.518 8.345 8.490 8,434,367 -0.42(-4.71%)
Sep 11, 2025 7.750 9.880 7.510 8.910 11,118,015 +0.82(+10.14%)
Sep 10, 2025 11.44 12.60 7.530 8.090 46,056,840 +1.81(+28.82%)
Sep 09, 2025 5.400 6.500 5.400 6.280 12,732,847 +0.95(+17.82%)
Sep 08, 2025 4.590 5.785 4.520 5.330 4,663,513 +0.79(+17.40%)
Sep 05, 2025 6.100 6.193 4.460 4.540 4,610,062 -0.97(-17.60%)
Sep 04, 2025 6.750 7.200 5.110 5.510 4,991,440 -1.00(-15.36%)
Sep 03, 2025 6.410 6.771 6.270 6.510 2,293,825 +0.05(+0.77%)
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.