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)

0.8146 -0.0474 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.055 1.090 1.000 1.050 88,629,056 -0.07(-6.25%)
Nov 28, 2025 1.170 1.190 1.120 1.120 48,748,048 -0.01(-0.88%)
Nov 26, 2025 1.100 1.140 1.050 1.130 75,570,752 +0.02(+1.80%)
Nov 25, 2025 1.110 1.120 1.030 1.110 78,573,576 -0.02(-1.77%)
Nov 24, 2025 1.040 1.170 1.040 1.130 80,811,040 +0.11(+10.78%)
Nov 21, 2025 0.9653 1.040 0.9410 1.020 88,168,744 +0.04(+3.79%)
Nov 20, 2025 1.115 1.120 0.9601 0.9828 100,275,792 -0.07(-6.40%)
Nov 19, 2025 1.130 1.140 1.035 1.050 80,899,360 -0.07(-6.25%)
Nov 18, 2025 1.015 1.150 0.9950 1.120 90,391,896 +0.08(+7.69%)
Nov 17, 2025 1.040 1.120 0.9705 1.040 115,627,376 -0.04(-3.70%)
Nov 14, 2025 1.060 1.220 1.050 1.080 117,165,440 -0.07(-6.09%)
Nov 13, 2025 1.230 1.280 1.110 1.150 117,766,384 -0.14(-10.85%)
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 1.270 150,143,808 -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 1.420 1.590 1.250 1.440 366,424,192 -0.20(-12.20%)
Oct 27, 2025 1.440 1.810 1.350 1.640 1,071,111,360 +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 17,227,412 +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 44,378,000 -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 2.150 1.910 1.990 10,801,648 -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%)
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.