Strive Enhanced Income Short Maturity ETF (BUXX)
20.29
+0.00 (0.00%)
NYSE · Last Trade: Apr 24th, 6:51 AM EDT
Historical Prices For Strive Enhanced Income Short Maturity ETF (BUXX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 20.27 | 20.29 | 20.27 | 20.29 | 416,355 | 20.29 |
| 4/22/2026 | 20.28 | 20.28 | 20.27 | 20.28 | 449,511 | 20.28 |
| 4/21/2026 | 20.27 | 20.28 | 20.27 | 20.27 | 442,417 | 20.27 |
| 4/20/2026 | 20.29 | 20.29 | 20.27 | 20.28 | 633,262 | 20.28 |
| 4/17/2026 | 20.27 | 20.29 | 20.27 | 20.29 | 397,249 | 20.29 |
| 4/16/2026 | 20.26 | 20.27 | 20.25 | 20.27 | 542,969 | 20.27 |
| 4/15/2026 | 20.24 | 20.27 | 20.24 | 20.25 | 596,210 | 20.25 |
| 4/14/2026 | 20.25 | 20.26 | 20.23 | 20.23 | 509,033 | 20.23 |
| 4/13/2026 | 20.24 | 20.26 | 20.24 | 20.26 | 345,148 | 20.26 |
| 4/10/2026 | 20.25 | 20.26 | 20.23 | 20.25 | 303,423 | 20.25 |
| 4/09/2026 | 20.24 | 20.25 | 20.24 | 20.25 | 411,212 | 20.25 |
| 4/08/2026 | 20.25 | 20.26 | 20.24 | 20.26 | 639,515 | 20.26 |
| 4/07/2026 | 20.24 | 20.25 | 20.23 | 20.23 | 496,846 | 20.23 |
| 4/06/2026 | 20.22 | 20.24 | 20.22 | 20.23 | 169,327 | 20.23 |
| 4/02/2026 | 20.21 | 20.24 | 20.21 | 20.23 | 452,811 | 20.23 |
| 4/01/2026 | 20.23 | 20.24 | 20.21 | 20.23 | 906,719 | 20.23 |
| 3/31/2026 | 20.23 | 20.26 | 20.22 | 20.25 | 637,962 | 20.25 |
| 3/30/2026 | 20.18 | 20.24 | 20.18 | 20.23 | 409,241 | 20.23 |
| 3/27/2026 | 20.26 | 20.30 | 20.25 | 20.30 | 963,265 | 20.23 |
| 3/26/2026 | 20.27 | 20.29 | 20.25 | 20.27 | 874,015 | 20.21 |
| 3/25/2026 | 20.31 | 20.31 | 20.27 | 20.27 | 302,443 | 20.21 |
| 3/24/2026 | 20.32 | 20.32 | 20.25 | 20.27 | 1,392,221 | 20.21 |
| 3/23/2026 | 20.26 | 20.29 | 20.26 | 20.28 | 587,573 | 20.22 |
| 3/20/2026 | 20.24 | 20.27 | 20.24 | 20.27 | 471,705 | 20.20 |
| 3/19/2026 | 20.26 | 20.29 | 20.25 | 20.26 | 565,757 | 20.20 |
| 3/18/2026 | 20.25 | 20.29 | 20.25 | 20.26 | 319,294 | 20.20 |
| 3/17/2026 | 20.26 | 20.30 | 20.25 | 20.30 | 690,243 | 20.23 |
| 3/16/2026 | 20.29 | 20.29 | 20.26 | 20.27 | 301,923 | 20.20 |
| 3/13/2026 | 20.27 | 20.28 | 20.26 | 20.26 | 546,186 | 20.20 |
| 3/12/2026 | 20.26 | 20.27 | 20.25 | 20.27 | 497,387 | 20.20 |
| 3/11/2026 | 20.27 | 20.28 | 20.26 | 20.26 | 794,617 | 20.20 |
| 3/10/2026 | 20.26 | 20.29 | 20.26 | 20.28 | 173,756 | 20.22 |
| 3/09/2026 | 20.25 | 20.30 | 20.25 | 20.28 | 1,151,595 | 20.22 |
| 3/06/2026 | 20.26 | 20.28 | 20.25 | 20.26 | 369,827 | 20.20 |
| 3/05/2026 | 20.25 | 20.27 | 20.25 | 20.25 | 157,192 | 20.19 |
| 3/04/2026 | 20.25 | 20.27 | 20.25 | 20.26 | 211,218 | 20.20 |
| 3/03/2026 | 20.24 | 20.27 | 20.24 | 20.27 | 172,375 | 20.21 |
| 3/02/2026 | 20.26 | 20.28 | 20.24 | 20.24 | 288,214 | 20.18 |
| 2/27/2026 | 20.30 | 20.31 | 20.26 | 20.26 | 212,019 | 20.20 |
| 2/26/2026 | 20.25 | 20.28 | 20.24 | 20.25 | 263,267 | 20.19 |
| 2/25/2026 | 20.33 | 20.33 | 20.32 | 20.33 | 244,174 | 20.19 |
| 2/24/2026 | 20.33 | 20.33 | 20.32 | 20.33 | 276,084 | 20.19 |
| 2/23/2026 | 20.32 | 20.34 | 20.32 | 20.32 | 232,835 | 20.18 |
| 2/20/2026 | 20.33 | 20.33 | 20.32 | 20.32 | 274,552 | 20.18 |
| 2/19/2026 | 20.30 | 20.32 | 20.30 | 20.30 | 348,176 | 20.16 |
| 2/18/2026 | 20.30 | 20.31 | 20.30 | 20.31 | 218,138 | 20.17 |
| 2/17/2026 | 20.31 | 20.31 | 20.30 | 20.30 | 145,324 | 20.16 |
| 2/13/2026 | 20.29 | 20.31 | 20.29 | 20.31 | 344,098 | 20.17 |
| 2/12/2026 | 20.29 | 20.31 | 20.28 | 20.30 | 232,341 | 20.16 |
| 2/11/2026 | 20.31 | 20.31 | 20.28 | 20.29 | 415,716 | 20.15 |
| 2/10/2026 | 20.30 | 20.30 | 20.28 | 20.30 | 136,086 | 20.15 |
| 2/09/2026 | 20.29 | 20.29 | 20.28 | 20.28 | 489,430 | 20.14 |
| 2/06/2026 | 20.28 | 20.29 | 20.28 | 20.28 | 408,992 | 20.14 |
| 2/05/2026 | 20.28 | 20.28 | 20.27 | 20.28 | 374,266 | 20.14 |
| 2/04/2026 | 20.28 | 20.28 | 20.27 | 20.28 | 154,867 | 20.14 |
| 2/03/2026 | 20.27 | 20.28 | 20.27 | 20.27 | 243,602 | 20.13 |
| 2/02/2026 | 20.26 | 20.27 | 20.26 | 20.27 | 150,853 | 20.12 |
| 1/30/2026 | 20.26 | 20.27 | 20.26 | 20.27 | 243,114 | 20.13 |
| 1/29/2026 | 20.27 | 20.29 | 20.26 | 20.26 | 220,195 | 20.12 |
| 1/28/2026 | 20.30 | 20.32 | 20.30 | 20.30 | 217,554 | 20.11 |
| 1/27/2026 | 20.31 | 20.31 | 20.30 | 20.31 | 147,033 | 20.12 |
| 1/26/2026 | 20.31 | 20.31 | 20.29 | 20.31 | 262,345 | 20.12 |