Strive 500 ETF (NY:STRV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	44.43	44.43	44.09	44.09	64,615	-0.34(-0.78%)
Dec 30, 2025	44.48	44.50	44.39	44.43	68,672	-0.02(-0.04%)
Dec 29, 2025	44.46	44.57	44.36	44.45	44,126	-0.18(-0.41%)
Dec 26, 2025	44.69	44.70	44.57	44.63	22,215	+0.00(+0.00%)
Dec 24, 2025	44.50	44.65	44.50	44.63	35,387	+0.14(+0.32%)
Dec 23, 2025	44.32	44.49	44.25	44.49	62,843	+0.18(+0.40%)
Dec 22, 2025	44.25	44.32	44.17	44.31	657,934	+0.22(+0.50%)
Dec 19, 2025	43.80	44.09	43.80	44.09	102,608	+0.47(+1.08%)
Dec 18, 2025	43.70	43.88	43.55	43.62	51,301	+0.27(+0.62%)
Dec 17, 2025	43.80	43.86	43.26	43.35	51,669	-0.45(-1.03%)
Dec 16, 2025	43.85	43.88	43.55	43.80	47,743	-0.10(-0.23%)
Dec 15, 2025	44.11	44.12	43.83	43.90	211,960	-0.11(-0.25%)
Dec 12, 2025	44.36	44.42	43.81	44.01	64,599	-0.51(-1.15%)
Dec 11, 2025	44.27	44.52	44.02	44.52	56,274	+0.19(+0.42%)
Dec 10, 2025	43.98	44.42	43.96	44.34	42,093	+0.21(+0.47%)
Dec 09, 2025	44.17	44.22	44.05	44.13	50,620	-0.05(-0.11%)
Dec 08, 2025	44.30	44.30	43.99	44.18	120,748	-0.04(-0.09%)
Dec 05, 2025	44.26	44.41	44.18	44.21	62,367	+0.09(+0.21%)
Dec 04, 2025	44.21	44.21	43.99	44.12	33,235	+0.01(+0.02%)
Dec 03, 2025	43.93	44.18	43.90	44.11	47,271	+0.15(+0.34%)
Dec 02, 2025	44.02	44.11	43.88	43.96	52,698	+0.10(+0.22%)
Dec 01, 2025	43.87	44.05	43.79	43.87	110,222	-0.21(-0.48%)
Nov 28, 2025	43.93	44.08	43.93	44.08	24,656	+0.21(+0.49%)
Nov 26, 2025	43.74	43.95	43.66	43.86	22,202	+0.31(+0.71%)
Nov 25, 2025	43.11	43.56	42.88	43.55	97,764	+0.43(+1.01%)
Nov 24, 2025	42.78	43.16	42.71	43.12	60,167	+0.67(+1.57%)
Nov 21, 2025	42.19	42.78	41.99	42.45	44,973	+0.33(+0.78%)
Nov 20, 2025	43.44	43.55	41.96	42.12	86,055	-0.59(-1.38%)
Nov 19, 2025	42.61	43.03	42.55	42.71	20,702	+0.15(+0.35%)
Nov 18, 2025	42.70	42.89	42.32	42.56	214,105	-0.45(-1.04%)
Nov 17, 2025	43.23	43.43	42.73	43.01	61,596	-0.30(-0.69%)
Nov 14, 2025	42.92	43.57	42.74	43.31	80,187	-0.10(-0.23%)
Nov 13, 2025	43.94	43.94	43.27	43.41	66,966	-0.67(-1.52%)
Nov 12, 2025	44.18	44.22	43.98	44.08	57,813	+0.01(+0.02%)
Nov 11, 2025	43.91	44.13	43.81	44.07	42,661	+0.06(+0.14%)
Nov 10, 2025	43.77	44.02	43.60	44.01	46,182	+0.71(+1.64%)
Nov 07, 2025	43.07	43.30	42.67	43.30	77,737	+0.04(+0.10%)
Nov 06, 2025	43.66	43.70	43.20	43.25	115,359	-0.50(-1.15%)
Nov 05, 2025	43.58	43.95	43.52	43.76	82,007	+0.19(+0.43%)
Nov 04, 2025	43.61	43.91	43.56	43.57	73,749	-0.58(-1.31%)

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.