Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Strive U.S. Semiconductor ETF (SHOC)

108.79
+5.33 (5.15%)
NYSE· Last Trade: Jul 21st, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive U.S. Semiconductor ETF (SHOC)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/2026105.70105.70103.46103.4611,149103.46
7/17/2026100.58104.7599.86103.3921,999103.39
7/16/2026106.90108.39104.59105.2422,443105.24
7/15/2026112.11112.11106.60109.5611,705109.56
7/14/2026111.50112.30110.71112.3012,183112.30
7/13/2026109.72110.45108.09108.459,116108.45
7/10/2026111.30113.77110.57113.198,431113.19
7/09/2026114.61114.61112.29112.5611,657112.56
7/08/2026106.58109.62106.58109.4853,308109.48
7/07/2026107.25107.45104.43106.5143,436106.51
7/06/2026112.05113.75111.20111.2028,006111.20
7/02/2026114.35116.00107.55109.1224,165109.12
7/01/2026117.59119.13114.78115.0321,670115.03
6/30/2026118.69122.42118.69121.9915,192121.99
6/29/2026115.73117.90111.03117.7230,542117.72
6/26/2026115.43116.55114.18114.1820,775114.15
6/25/2026121.03121.81115.00119.5357,914119.49
6/24/2026115.52116.15112.19114.9030,297114.87
6/23/2026116.31118.28114.62115.3652,446115.33
6/22/2026124.68124.68122.49124.6217,234124.58
6/18/2026120.78122.90120.76122.4815,830122.45
6/17/2026117.53118.70116.04116.4029,361116.36
6/16/2026119.51120.07114.48114.4820,777114.45
6/15/2026120.10120.39118.20120.2523,405120.21
6/12/2026113.00115.65113.00114.9136,431114.88
6/11/2026108.50113.59108.46113.5866,956113.55
6/10/2026108.84110.45106.22106.2215,091106.19
6/09/2026112.74113.74103.00109.5418,715109.51
6/08/2026111.00112.17108.31110.8111,310110.78
6/05/2026111.81112.12105.80105.8067,119105.77
6/04/2026113.48117.29112.53116.2519,763116.22
6/03/2026119.76120.19117.27118.9219,170118.89
6/02/2026115.54117.81115.54117.8166,441117.77
6/01/2026111.00113.83110.84113.209,131113.17
5/29/20260.01113.61111.51111.6510,898111.61
5/28/2026111.18112.18109.48111.5812,380111.54
5/27/2026113.03113.03109.39110.8317,197110.80
5/26/2026110.11112.50110.11112.0713,465112.04
5/22/2026107.91108.82107.59107.6631,630107.63
5/21/2026106.09106.67104.77106.0611,004106.03
5/20/2026103.94106.11103.83106.1113,860106.08
5/19/2026100.72103.6999.19102.0330,606102.00
5/18/2026103.65106.08101.09102.5557,153102.52
5/15/2026105.00106.30104.62104.6213,112104.59
5/14/2026107.63109.36107.63109.0320,614109.00
5/13/2026107.15108.39105.63107.6219,930107.59
5/12/2026106.20106.80102.33105.6411,613105.61
5/11/2026106.74108.28106.52108.0523,656108.02
5/08/2026103.23106.44103.23106.2216,871106.19
5/07/2026102.02102.93100.56101.2720,115101.24
5/06/2026101.27103.14100.00103.1449,108103.11
5/05/202696.8099.0296.8098.2925,50498.26
5/04/202696.0096.1994.5295.058,36895.02
5/01/202694.8996.0394.8995.9813,79495.95
4/30/202694.9095.4593.7095.4514,34595.42
4/29/202693.5594.0692.8994.038,09294.00
4/28/202692.1093.5591.4292.6712,69592.64
4/27/202695.4795.9994.2095.6115,60595.58
4/24/202694.6696.0293.8995.8123,00395.78
4/23/202691.4392.7090.6091.6214,91391.59
4/22/202689.8290.6889.2290.6813,90790.65