Strive 1000 Dividend Growth ETF (STXD)

Last Price39.23

Change+0.21 (0.53%)

NYSE· Last Trade: Jul 21st, 6:48 PM EDT

Historical Prices For Strive 1000 Dividend Growth ETF (STXD)

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	39.14	39.31	39.14	39.23	1,345	39.23
7/20/2026	39.34	39.34	39.02	39.02	5,036	39.02
7/17/2026	39.29	39.50	39.24	39.24	2,114	39.24
7/16/2026	39.70	39.70	39.55	39.65	1,866	39.65
7/15/2026	39.63	39.63	39.40	39.53	3,584	39.53
7/14/2026	39.62	39.62	39.50	39.50	1,961	39.50
7/13/2026	39.49	39.49	39.32	39.36	3,758	39.36
7/10/2026	39.54	39.61	39.33	39.61	3,339	39.61
7/09/2026	39.62	39.62	39.50	39.51	6,931	39.51
7/08/2026	39.08	39.26	39.01	39.16	4,396	39.16
7/07/2026	39.51	39.57	39.31	39.38	5,264	39.38
7/06/2026	39.82	39.82	39.56	39.66	4,364	39.66
7/02/2026	39.43	39.49	39.29	39.49	2,179	39.49
7/01/2026	39.57	39.76	39.52	39.52	2,084	39.52
6/30/2026	39.50	39.89	39.50	39.79	70,724	39.79
6/29/2026	39.16	39.53	39.16	39.50	5,022	39.50
6/26/2026	39.33	39.40	39.20	39.20	2,261	39.20
6/25/2026	39.47	39.63	39.35	39.35	1,499	39.35
6/24/2026	39.05	39.05	39.05	39.05	306	39.05
6/23/2026	39.07	39.13	38.93	38.95	2,539	38.95
6/22/2026	39.69	39.69	39.50	39.51	996	39.51
6/18/2026	39.70	39.70	39.48	39.48	1,872	39.48
6/17/2026	39.96	39.97	39.25	39.27	6,956	39.27
6/16/2026	39.75	39.77	39.55	39.55	5,368	39.55
6/15/2026	39.74	39.82	39.63	39.63	1,167	39.63
6/12/2026	39.03	39.32	39.03	39.24	3,779	39.24
6/11/2026	38.70	39.06	38.41	39.01	4,613	39.01
6/10/2026	38.88	38.88	38.29	38.31	2,684	38.31
6/09/2026	38.73	39.05	38.24	38.82	4,381	38.82
6/08/2026	38.72	38.72	38.50	38.50	2,240	38.50
6/05/2026	38.86	38.93	38.39	38.42	5,814	38.42
6/04/2026	39.01	39.18	39.01	39.15	4,341	39.15
6/03/2026	38.99	39.13	38.99	39.01	1,391	39.01
6/02/2026	38.76	39.02	38.70	39.02	6,071	39.02
6/01/2026	38.66	38.88	38.61	38.74	3,852	38.74
5/29/2026	0.00	38.82	38.72	38.82	4,225	38.82
5/28/2026	38.35	38.69	38.35	38.63	3,534	38.63
5/27/2026	38.65	38.65	38.38	38.38	2,903	38.38
5/26/2026	38.44	38.57	38.44	38.53	5,049	38.53
5/22/2026	38.18	38.30	38.18	38.25	10,776	38.25
5/21/2026	37.67	38.00	37.67	38.00	3,254	38.00
5/20/2026	37.61	38.01	37.54	38.01	4,752	38.01
5/19/2026	37.61	37.66	37.55	37.59	2,134	37.59
5/18/2026	37.66	37.82	37.67	37.82	3,439	37.82
5/15/2026	37.90	37.92	37.78	37.78	3,263	37.78
5/14/2026	38.00	38.15	38.00	38.15	1,183	38.15
5/13/2026	37.78	37.89	37.67	37.86	2,277	37.86
5/12/2026	37.68	37.96	37.68	37.96	1,475	37.96
5/11/2026	37.89	37.98	37.87	37.92	2,932	37.92
5/08/2026	38.08	38.08	37.91	37.92	2,933	37.92
5/07/2026	38.37	38.37	37.98	37.99	8,924	37.99
5/06/2026	38.39	38.39	38.26	38.37	2,060	38.37
5/05/2026	37.80	38.03	37.76	37.95	5,356	37.95
5/04/2026	37.84	38.01	37.61	37.67	14,524	37.67
5/01/2026	38.13	38.13	37.90	37.90	16,043	37.90
4/30/2026	37.59	37.99	37.59	37.99	15,269	37.99
4/29/2026	37.52	37.55	37.40	37.49	5,062	37.49
4/28/2026	37.67	37.70	37.50	37.50	1,773	37.50
4/27/2026	37.95	37.95	37.84	37.86	3,196	37.86
4/24/2026	38.10	38.10	37.95	37.99	2,787	37.99
4/23/2026	38.18	38.22	37.82	38.12	5,646	38.12
4/22/2026	38.08	38.12	38.02	38.12	3,315	38.12