Strive 500 ETF (STRV)

Last Price47.64

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 21st, 1:29 PM EDT

Historical Prices For Strive 500 ETF (STRV)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	48.95	0.00	48.95	47.64	0	47.64
6/04/2026	48.70	49.04	48.56	48.95	44,157	48.95
6/03/2026	49.13	49.13	48.72	48.78	36,611	48.78
6/02/2026	48.89	49.13	48.89	49.11	35,700	49.11
6/01/2026	48.75	49.10	48.75	48.98	62,874	48.98
5/29/2026	48.90	48.92	48.73	48.84	41,789	48.84
5/28/2026	48.34	48.73	48.34	48.72	27,584	48.72
5/27/2026	48.45	48.45	48.25	48.37	36,412	48.37
5/26/2026	48.36	48.49	48.26	48.33	48,725	48.33
5/22/2026	48.24	48.27	48.06	48.09	29,120	48.09
5/21/2026	47.57	47.95	47.57	47.89	31,347	47.89
5/20/2026	47.39	47.81	47.30	47.81	104,999	47.81
5/19/2026	47.39	47.53	47.13	47.33	56,748	47.33
5/18/2026	47.69	47.74	47.25	47.56	37,899	47.56
5/15/2026	47.74	47.90	47.59	47.62	30,435	47.62
5/14/2026	47.92	48.30	47.92	48.19	62,927	48.19
5/13/2026	47.54	47.91	47.41	47.84	23,401	47.84
5/12/2026	47.47	47.54	47.15	47.54	111,635	47.54
5/11/2026	47.55	47.72	47.52	47.61	65,233	47.61
5/08/2026	47.35	47.53	47.34	47.52	38,788	47.52
5/07/2026	47.33	47.45	47.05	47.14	44,455	47.14
5/06/2026	47.09	47.35	46.98	47.33	27,321	47.33
5/05/2026	46.54	46.74	46.49	46.69	84,573	46.69
5/04/2026	46.42	46.58	46.14	46.29	57,634	46.29
5/01/2026	46.49	46.72	46.48	46.48	45,109	46.48
4/30/2026	46.05	46.36	45.82	46.35	28,174	46.35
4/29/2026	45.85	45.88	45.67	45.86	39,537	45.86
4/28/2026	45.89	45.91	45.71	45.85	42,777	45.85
4/27/2026	45.95	46.12	45.94	46.09	52,254	46.09
4/24/2026	45.82	46.06	45.72	46.04	52,351	46.04
4/23/2026	45.82	45.93	45.34	45.70	37,373	45.70
4/22/2026	45.70	45.91	45.70	45.90	36,631	45.90
4/21/2026	45.80	45.88	45.41	45.43	37,097	45.43