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

Strive Small-Cap ETF (STXK)

36.18
+0.09 (0.25%)
NYSE · Last Trade: Apr 24th, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Small-Cap ETF (STXK)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202636.2236.2435.9636.093,47736.09
4/22/202636.4436.4436.1836.243,74136.24
4/21/202636.7836.9236.3136.315,58636.31
4/20/202636.4136.6036.4136.594,68836.59
4/17/202636.4036.5436.2436.358,90336.35
4/16/202635.5535.7135.4435.672,96435.67
4/15/202635.4635.5535.4135.492,79735.49
4/14/202635.4835.5935.4335.474,74235.47
4/13/202634.3035.2934.3035.295,21935.29
4/10/202635.0535.0534.7334.796,42634.79
4/09/202634.7135.0034.6634.989,32534.98
4/08/202634.8534.9334.7834.825,19734.82
4/07/202633.7933.9933.7533.934,54133.93
4/06/202633.7433.9333.6233.918,37633.91
4/02/202633.1733.7133.1733.6721,26233.67
4/01/202633.6533.7833.5433.5419,41533.54
3/31/202632.6333.3632.6333.3613,08833.36
3/30/202632.8532.8532.3032.4148,20832.41
3/27/202633.1533.1532.7632.762,58832.76
3/26/202633.7533.7533.3333.382,07533.38
3/25/202633.4133.6933.4133.654,31833.65
3/24/202633.1733.5333.1733.363,24633.36
3/23/202633.5533.5533.2933.302,61033.30
3/20/202633.1033.1032.5532.637,52232.63
3/19/202632.9533.3432.9233.1911,05633.19
3/18/202633.5533.5533.1033.107,17633.10
3/17/202633.6233.6733.6033.601,72733.60
3/16/202633.4333.5833.3333.3316,71033.33
3/13/202633.4733.4733.0633.072,53733.07
3/12/202633.4633.4633.1533.154,05033.15
3/11/202633.7733.9733.6433.8621,90333.86
3/10/202634.0334.4133.9533.958,45633.95
3/09/202633.3734.2133.1434.168,43634.16
3/06/202634.1634.1733.9333.966,65733.96
3/05/202635.2335.2334.5134.794,45134.79
3/04/202635.3335.4435.1135.366,99135.36
3/03/202634.8035.3034.4535.157,83635.15
3/02/202635.2035.6735.0835.6611,57835.66
2/27/202635.4735.4735.2935.412,81235.41
2/26/202635.9335.9935.5335.6310,73435.63
2/25/202635.7135.8035.5635.7011,52935.70
2/24/202635.2635.7035.2635.639,28935.63
2/23/202635.9135.9135.0735.2416,70635.24
2/20/202635.8036.0135.6735.894,51835.89
2/19/202635.6735.7735.6035.773,44735.77
2/18/202636.0036.0135.7435.795,03535.79
2/17/202635.6335.6835.2335.5427,38135.54
2/13/202635.5235.8535.3735.584,48035.58
2/12/202636.0636.0635.0535.2618,37335.26
2/11/202636.2136.2235.6935.854,75835.85
2/10/202636.1436.1935.9935.991,46435.99
2/09/202635.7936.0635.7935.998,43235.99
2/06/202635.5135.9435.5135.945,08935.94
2/05/202635.1835.1834.8234.824,92734.82
2/04/202635.6035.6034.9735.336,41935.33
2/03/202635.4635.4634.7435.135,66135.13
2/02/202635.9535.9534.9335.0915,29935.09
1/30/202635.0435.0434.6834.8210,67534.82
1/29/202635.1535.1834.8135.1714,45535.17
1/28/202635.4435.4435.1135.116,52735.11
1/27/202635.3135.3135.1635.311,44035.31
1/26/202635.4635.4635.3835.393,38235.39