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

Strive U.S. Semiconductor ETF (SHOC)

73.34
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 5:14 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202673.3873.9672.6973.3423,22673.34
3/02/202675.4576.3075.0776.3015,32076.30
2/27/202675.5776.4974.1376.0314,94776.03
2/26/202679.0779.7775.9177.8335,62077.83
2/25/202679.4980.1379.4979.9516,23879.95
2/24/202678.7878.8877.2378.4812,55678.48
2/23/202678.2578.3776.9277.5922,01077.59
2/20/202677.1578.3377.1578.0312,42778.03
2/19/202677.1377.2276.3877.197,38977.19
2/18/202676.9678.2776.8077.5710,94877.57
2/17/202674.5277.1874.5276.5422,29076.54
2/13/202676.8777.0875.9676.4111,68476.41
2/12/202678.6879.4276.0876.0815,77876.08
2/11/202678.1378.3676.5878.019,85578.01
2/10/202677.1377.1376.1476.239,29976.23
2/09/202675.2277.3475.1576.8650,50076.86
2/06/202673.2175.9873.0875.9831,16675.98
2/05/202671.4773.2371.0571.7713,80671.77
2/04/202674.4574.4670.5571.9327,05071.93
2/03/202677.4877.8173.5074.9524,99674.95
2/02/202675.8677.7075.7476.8719,30976.87
1/30/202677.7778.7175.8176.2210,51776.22
1/29/202679.7579.7576.2678.6926,60578.69
1/28/202678.4478.7577.9578.6226,38878.62
1/27/202676.0077.1575.8976.929,67576.92
1/26/202674.7675.6474.3675.0716,55975.07
1/23/202675.1575.6674.8075.3210,17675.32
1/22/202677.1477.1475.8476.0911,08276.09
1/21/202674.6276.4574.4576.0913,73676.09
1/20/202674.8275.1273.7973.8514,04173.85
1/16/202676.1176.4775.3875.6532,85875.65
1/15/202675.7075.8974.8774.8747,20974.87
1/14/202673.7473.7472.6173.3715,71073.37
1/13/202674.4675.0074.1074.2422,68474.24
1/12/202673.5974.2273.5973.9620,73773.96
1/09/202671.9673.9271.9673.6410,56273.64
1/08/202672.5572.6971.1271.4514,90371.45
1/07/202673.4773.4772.5572.9212,15572.92
1/06/202672.2873.3072.1073.2621,39673.26
1/05/202673.2373.2371.2571.4016,37471.40
1/02/202671.0871.4470.3270.8411,95870.84
12/31/202569.4769.4768.6368.6314,63668.63
12/30/202569.5969.7569.3369.358,76369.35
12/29/202568.6669.8168.6669.4011,17769.40
12/26/202569.7069.9969.7069.808,85569.80
12/24/202569.4069.5769.3269.574,49169.57
12/23/202568.8969.4068.4569.408,75369.40
12/22/202568.5068.8968.2968.7111,42668.71
12/19/202567.5168.0467.3067.9614,51967.96
12/18/202566.7866.9265.8966.1525,90266.15
12/17/202567.2067.2064.5864.6125,28564.61
12/16/202567.2167.3666.7467.208,85167.20
12/15/202568.2168.4367.2267.2314,21867.23
12/12/202571.0071.0067.6367.7322,49667.73
12/11/202571.1371.6269.7971.5419,84671.54
12/10/202571.2972.4070.8972.2810,06872.25
12/09/202570.5371.3270.5371.3010,65271.27
12/08/202571.1271.4270.7171.1535,03171.12
12/05/202569.9970.7069.9970.2217,20570.19
12/04/202569.4869.6569.1769.527,95669.49