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

Strive 1000 Growth ETF (STXG)

49.29
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 5:14 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive 1000 Growth ETF (STXG)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202649.0249.3148.5049.2918,91249.29
3/02/202649.1949.7949.1949.7714,34049.77
2/27/202649.5449.6749.4149.659,16349.65
2/26/202650.2850.2849.6050.0818,66350.08
2/25/202650.2350.3950.1350.328,98550.32
2/24/202649.1849.8449.1849.848,57949.84
2/23/202649.8949.8949.1849.276,24349.27
2/20/202649.4150.0449.4149.935,50549.93
2/19/202649.4149.6149.4049.535,24749.53
2/18/202649.7849.9249.5049.7116,10649.71
2/17/202649.1249.5548.7949.389,11449.38
2/13/202649.0849.5849.0849.254,08549.25
2/12/202649.9549.9549.2749.277,43549.27
2/11/202650.5350.9950.2150.215,82850.21
2/10/202650.6050.7150.3450.345,19850.34
2/09/202650.2550.6850.2550.5312,51350.53
2/06/202649.3150.1649.3150.166,90550.16
2/05/202649.3849.5749.0049.0810,12849.08
2/04/202650.4250.4249.5049.8930,16449.89
2/03/202651.0851.0850.0650.348,09250.34
2/02/202650.7451.1650.7451.0156,17351.01
1/30/202650.9451.0650.5950.768,75950.76
1/29/202651.3351.3750.3551.0210,77051.02
1/28/202651.4051.4751.3351.455,45651.45
1/27/202651.4651.5951.4651.464,51251.46
1/26/202650.9551.3050.9451.194,13151.19
1/23/202650.8451.0550.6150.945,76050.94
1/22/202651.0351.0350.7450.869,64450.86
1/21/202650.1550.6349.9950.509,01250.50
1/20/202650.5150.6149.9749.998,30749.99
1/16/202651.3951.4051.1951.193,51751.19
1/15/202651.4351.5551.1951.2222,17751.22
1/14/202651.4051.4050.8451.127,14351.12
1/13/202651.6051.7751.4651.625,42151.62
1/12/202651.4351.7751.4351.698,93351.69
1/09/202651.2651.6751.2651.595,12451.59
1/08/202651.3251.3951.0851.246,60551.24
1/07/202651.5751.7251.4051.407,21251.40
1/06/202651.1751.4551.1751.455,12351.45
1/05/202650.9651.3350.9651.155,90451.15
1/02/202651.1751.2150.7050.798,28450.79
12/31/202551.2451.2450.8950.894,31750.89
12/30/202551.2451.3551.2151.2111,24451.21
12/29/202551.3851.3851.1951.233,25251.23
12/26/202551.5651.6051.5451.563,69551.56
12/24/202551.3751.5651.3751.4813,74051.48
12/23/202551.1351.4351.1351.436,93851.43
12/22/202551.0651.1751.0251.175,69651.17
12/19/202550.5650.8050.5650.804,05150.80
12/18/202550.3050.5550.1850.295,36050.29
12/17/202550.4350.5149.7449.747,96649.74
12/16/202550.2350.6150.2150.533,64150.53
12/15/202550.7250.7250.5150.5113,84450.51
12/12/202551.3351.3350.5050.673,82250.67
12/11/202551.0351.3550.9851.352,94651.35
12/10/202551.0351.5050.9951.417,56651.41
12/09/202551.1751.3051.1451.1412,77951.14
12/08/202551.3851.3851.0951.1615,37651.16
12/05/202551.3551.5551.2451.359,24751.35
12/04/202551.2951.2951.0451.205,45651.20