Strive 1000 Growth ETF (STXG)

Last Price54.89

Change+0.49 (0.90%)

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

Historical Prices For Strive 1000 Growth ETF (STXG)

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	54.95	54.95	54.40	54.40	3,010	54.40
7/17/2026	54.87	54.87	54.15	54.52	4,953	54.52
7/16/2026	55.85	55.85	54.96	55.10	21,453	55.10
7/15/2026	55.48	55.67	55.26	55.67	18,998	55.67
7/14/2026	55.21	55.42	55.18	55.38	3,054	55.38
7/13/2026	55.40	55.40	55.03	55.05	4,456	55.05
7/10/2026	55.45	55.67	55.42	55.67	4,695	55.67
7/09/2026	55.02	55.44	55.02	55.44	4,464	55.44
7/08/2026	54.70	54.93	54.35	54.93	4,415	54.93
7/07/2026	55.21	55.21	54.84	54.98	1,764	54.98
7/06/2026	55.19	55.56	55.19	55.46	5,118	55.46
7/02/2026	55.10	55.10	54.57	54.83	2,328	54.83
7/01/2026	55.19	55.23	55.08	55.08	3,966	55.08
6/30/2026	54.61	55.27	54.61	55.26	7,217	55.26
6/29/2026	53.72	54.54	53.72	54.53	10,326	54.53
6/26/2026	53.43	53.97	53.37	53.79	3,253	53.79
6/25/2026	54.24	54.24	53.69	53.69	6,501	53.69
6/24/2026	54.10	54.41	53.75	53.75	12,792	53.75
6/23/2026	54.00	54.47	54.00	54.02	3,150	54.02
6/22/2026	55.32	55.48	54.59	54.99	6,495	54.99
6/18/2026	55.30	55.44	55.05	55.44	2,633	55.44
6/17/2026	55.31	55.38	54.54	54.81	6,760	54.81
6/16/2026	55.73	55.73	55.27	55.27	3,809	55.27
6/15/2026	55.44	55.78	55.33	55.60	8,066	55.60
6/12/2026	54.22	54.38	54.01	54.37	4,440	54.37
6/11/2026	53.30	54.23	53.13	54.17	34,238	54.17
6/10/2026	54.76	54.76	52.95	53.09	9,997	53.09
6/09/2026	54.72	54.91	53.07	54.16	4,834	54.16
6/08/2026	54.78	54.92	54.45	54.45	5,235	54.45
6/05/2026	55.25	55.25	54.35	54.35	3,760	54.35
6/04/2026	55.84	56.19	55.63	56.12	3,207	56.12
6/03/2026	56.33	56.33	55.99	55.99	2,378	55.99
6/02/2026	56.33	56.53	56.30	56.46	3,145	56.46
6/01/2026	56.24	56.56	56.14	56.41	14,943	56.41
5/29/2026	0.01	56.24	55.99	56.18	8,771	56.18
5/28/2026	55.49	56.00	55.42	56.00	11,536	56.00
5/27/2026	55.54	55.54	55.37	55.49	2,404	55.49
5/26/2026	55.19	55.49	55.19	55.49	5,277	55.49
5/22/2026	55.15	55.16	54.95	54.99	6,770	54.99
5/21/2026	54.51	54.93	54.43	54.83	3,983	54.83
5/20/2026	54.06	54.71	54.06	54.71	9,352	54.71
5/19/2026	54.06	54.36	53.97	53.97	4,643	53.97
5/18/2026	54.70	54.71	54.13	54.45	5,110	54.45
5/15/2026	54.75	54.81	54.63	54.67	3,394	54.67
5/14/2026	55.00	55.52	55.00	55.43	5,398	55.43
5/13/2026	54.55	55.03	54.46	54.96	1,643	54.96
5/12/2026	54.48	54.51	54.03	54.51	5,952	54.51
5/11/2026	54.59	54.81	54.59	54.67	3,633	54.67
5/08/2026	54.40	54.58	54.40	54.58	3,172	54.58
5/07/2026	54.44	54.49	53.98	54.10	19,054	54.10
5/06/2026	53.95	54.30	53.88	54.30	4,192	54.30
5/05/2026	53.19	53.34	53.02	53.28	10,078	53.28
5/04/2026	52.95	53.17	52.73	52.84	4,425	52.84
5/01/2026	53.00	53.15	52.99	52.99	8,839	52.99
4/30/2026	52.22	52.77	52.03	52.70	5,342	52.70
4/29/2026	52.17	52.21	51.99	52.14	10,272	52.14
4/28/2026	52.17	52.33	52.06	52.25	3,491	52.25
4/27/2026	52.46	52.70	52.43	52.70	13,058	52.70
4/24/2026	52.23	52.64	52.12	52.63	6,533	52.63
4/23/2026	52.30	52.33	52.01	52.04	1,831	52.04
4/22/2026	52.17	52.45	52.17	52.45	2,859	52.45