Strive 1000 Value ETF (NY:STXV)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	33.45	33.89	33.43	33.80	4,921	+0.34(+1.01%)
Dec 31, 2025	33.56	33.56	33.46	33.46	3,109	-0.24(-0.72%)
Dec 30, 2025	33.70	33.72	33.70	33.70	3,000	-0.00(-0.00%)
Dec 29, 2025	33.81	33.81	33.67	33.70	7,024	-0.04(-0.13%)
Dec 26, 2025	33.74	33.79	33.66	33.74	11,131	+0.10(+0.31%)
Dec 24, 2025	33.70	33.79	33.64	33.64	21,622	+0.05(+0.15%)
Dec 23, 2025	33.60	33.64	33.59	33.59	2,600	-0.00(-0.01%)
Dec 22, 2025	33.48	33.62	33.48	33.59	8,060	+0.23(+0.70%)
Dec 19, 2025	33.37	33.48	33.36	33.36	1,478	+0.09(+0.28%)
Dec 18, 2025	33.41	33.51	33.24	33.27	1,695	+0.01(+0.04%)
Dec 17, 2025	33.34	33.43	33.21	33.25	4,255	-0.04(-0.11%)
Dec 16, 2025	33.49	33.49	33.16	33.29	7,972	-0.32(-0.95%)
Dec 15, 2025	33.65	33.65	33.51	33.61	6,976	+0.11(+0.32%)
Dec 12, 2025	33.65	33.65	33.48	33.50	4,128	-0.11(-0.34%)
Dec 11, 2025	33.58	33.66	33.58	33.62	3,956	+0.02(+0.06%)
Dec 10, 2025	33.24	33.61	33.24	33.60	2,463	+0.51(+1.55%)
Dec 09, 2025	33.25	33.25	33.09	33.09	5,006	-0.00(-0.00%)
Dec 08, 2025	33.26	33.26	33.07	33.09	3,905	-0.17(-0.52%)
Dec 05, 2025	33.40	33.40	33.26	33.26	17,964	+0.01(+0.04%)
Dec 04, 2025	33.28	33.31	33.19	33.25	2,282	-0.04(-0.13%)
Dec 03, 2025	33.11	33.30	33.11	33.29	4,231	+0.29(+0.88%)
Dec 02, 2025	33.09	33.09	32.93	33.00	4,674	-0.02(-0.07%)
Dec 01, 2025	33.19	33.27	33.02	33.02	9,647	-0.26(-0.78%)
Nov 28, 2025	33.20	33.31	33.20	33.28	575	+0.17(+0.50%)
Nov 26, 2025	33.03	33.21	33.03	33.11	6,011	+0.22(+0.66%)
Nov 25, 2025	32.59	32.92	32.59	32.90	7,282	+0.40(+1.24%)
Nov 24, 2025	32.38	32.57	32.38	32.50	5,627	+0.14(+0.42%)
Nov 21, 2025	32.06	32.51	32.06	32.36	4,075	+0.53(+1.66%)
Nov 20, 2025	32.38	32.47	31.83	31.83	8,755	-0.34(-1.07%)
Nov 19, 2025	32.20	32.31	32.10	32.17	4,187	-0.07(-0.20%)
Nov 18, 2025	32.23	32.38	32.16	32.24	9,267	-0.02(-0.06%)
Nov 17, 2025	32.64	32.72	32.20	32.26	7,955	-0.35(-1.06%)
Nov 14, 2025	32.48	32.72	32.48	32.61	7,622	-0.06(-0.19%)
Nov 13, 2025	33.05	33.05	32.66	32.67	17,130	-0.26(-0.80%)
Nov 12, 2025	32.87	33.03	32.87	32.93	12,688	+0.12(+0.37%)
Nov 11, 2025	32.66	32.83	32.66	32.81	8,712	+0.33(+1.02%)
Nov 10, 2025	32.32	32.52	32.31	32.48	11,096	+0.16(+0.50%)
Nov 07, 2025	32.07	32.32	32.07	32.32	5,071	+0.22(+0.69%)
Nov 06, 2025	32.19	32.24	32.04	32.09	11,291	-0.09(-0.28%)
Nov 05, 2025	32.26	32.27	32.18	32.18	1,457	+0.20(+0.63%)
Nov 04, 2025	31.91	32.03	31.89	31.98	9,934	-0.14(-0.42%)

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.