Strive Small-Cap ETF (STXK)
38.56
+0.45 (1.17%)
NYSE· Last Trade: Jul 21st, 6:48 PM EDT
Historical Prices For Strive Small-Cap ETF (STXK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2026 | 38.35 | 38.56 | 38.30 | 38.56 | 2,372 | 38.56 |
| 7/20/2026 | 38.34 | 38.39 | 38.11 | 38.11 | 1,522 | 38.11 |
| 7/17/2026 | 38.37 | 38.40 | 38.31 | 38.37 | 3,851 | 38.37 |
| 7/16/2026 | 38.25 | 38.67 | 38.25 | 38.49 | 3,458 | 38.49 |
| 7/15/2026 | 38.18 | 38.48 | 38.18 | 38.37 | 8,875 | 38.37 |
| 7/14/2026 | 38.22 | 38.22 | 38.12 | 38.21 | 2,377 | 38.21 |
| 7/13/2026 | 38.18 | 38.18 | 38.00 | 38.06 | 3,865 | 38.06 |
| 7/10/2026 | 38.47 | 38.47 | 38.25 | 38.34 | 1,732 | 38.34 |
| 7/09/2026 | 38.50 | 38.50 | 38.45 | 38.50 | 1,164 | 38.50 |
| 7/08/2026 | 37.91 | 37.98 | 37.70 | 37.95 | 5,186 | 37.95 |
| 7/07/2026 | 38.56 | 38.56 | 38.38 | 38.42 | 5,934 | 38.42 |
| 7/06/2026 | 38.68 | 38.79 | 38.60 | 38.60 | 7,014 | 38.60 |
| 7/02/2026 | 38.31 | 38.40 | 38.19 | 38.40 | 3,487 | 38.40 |
| 7/01/2026 | 38.84 | 39.08 | 38.63 | 38.63 | 6,388 | 38.63 |
| 6/30/2026 | 38.59 | 39.10 | 38.59 | 38.81 | 31,112 | 38.81 |
| 6/29/2026 | 38.59 | 38.67 | 38.34 | 38.55 | 3,131 | 38.55 |
| 6/26/2026 | 38.45 | 38.72 | 38.37 | 38.72 | 3,468 | 38.72 |
| 6/25/2026 | 38.20 | 38.66 | 38.20 | 38.35 | 8,270 | 38.35 |
| 6/24/2026 | 38.02 | 38.14 | 37.85 | 37.85 | 15,071 | 37.85 |
| 6/23/2026 | 37.88 | 37.97 | 37.61 | 37.78 | 3,583 | 37.78 |
| 6/22/2026 | 37.79 | 37.91 | 37.73 | 37.88 | 5,172 | 37.88 |
| 6/18/2026 | 37.62 | 37.77 | 37.49 | 37.75 | 6,108 | 37.75 |
| 6/17/2026 | 37.85 | 37.93 | 37.19 | 37.19 | 7,252 | 37.19 |
| 6/16/2026 | 37.86 | 38.12 | 37.65 | 37.65 | 4,707 | 37.65 |
| 6/15/2026 | 38.17 | 38.22 | 37.81 | 37.81 | 2,728 | 37.81 |
| 6/12/2026 | 37.51 | 37.88 | 37.51 | 37.71 | 3,829 | 37.71 |
| 6/11/2026 | 37.02 | 37.46 | 36.84 | 37.43 | 3,467 | 37.43 |
| 6/10/2026 | 37.19 | 37.26 | 36.62 | 36.62 | 5,541 | 36.62 |
| 6/09/2026 | 36.85 | 37.31 | 36.22 | 36.87 | 9,891 | 36.87 |
| 6/08/2026 | 36.61 | 36.80 | 36.60 | 36.60 | 3,201 | 36.60 |
| 6/05/2026 | 36.76 | 36.76 | 36.26 | 36.34 | 2,620 | 36.34 |
| 6/04/2026 | 36.95 | 37.16 | 36.95 | 37.08 | 3,741 | 37.08 |
| 6/03/2026 | 36.71 | 36.71 | 36.62 | 36.66 | 2,211 | 36.66 |
| 6/02/2026 | 36.95 | 37.05 | 36.94 | 36.99 | 3,092 | 36.99 |
| 6/01/2026 | 36.72 | 36.95 | 36.63 | 36.85 | 4,605 | 36.85 |
| 5/29/2026 | 0.00 | 36.98 | 36.78 | 36.79 | 17,933 | 36.79 |
| 5/28/2026 | 36.89 | 37.13 | 36.88 | 37.07 | 4,927 | 37.07 |
| 5/27/2026 | 36.99 | 36.99 | 36.97 | 36.98 | 1,735 | 36.98 |
| 5/26/2026 | 36.56 | 37.01 | 36.56 | 36.98 | 9,731 | 36.98 |
| 5/22/2026 | 36.31 | 36.48 | 36.31 | 36.47 | 3,978 | 36.47 |
| 5/21/2026 | 35.77 | 36.19 | 35.75 | 36.19 | 3,427 | 36.19 |
| 5/20/2026 | 35.51 | 36.01 | 35.51 | 36.01 | 6,409 | 36.01 |
| 5/19/2026 | 35.05 | 35.45 | 35.05 | 35.29 | 8,834 | 35.29 |
| 5/18/2026 | 35.89 | 35.89 | 35.58 | 35.66 | 1,540 | 35.66 |
| 5/15/2026 | 35.75 | 35.81 | 35.59 | 35.59 | 4,459 | 35.59 |
| 5/14/2026 | 36.16 | 36.31 | 36.16 | 36.19 | 2,070 | 36.19 |
| 5/13/2026 | 35.97 | 35.98 | 35.87 | 35.98 | 3,073 | 35.98 |
| 5/12/2026 | 36.24 | 36.24 | 35.85 | 36.12 | 10,490 | 36.12 |
| 5/11/2026 | 36.68 | 36.68 | 36.41 | 36.41 | 12,618 | 36.41 |
| 5/08/2026 | 36.47 | 36.62 | 36.42 | 36.61 | 5,375 | 36.61 |
| 5/07/2026 | 36.68 | 36.85 | 36.39 | 36.58 | 27,491 | 36.58 |
| 5/06/2026 | 36.78 | 36.80 | 36.62 | 36.79 | 5,141 | 36.79 |
| 5/05/2026 | 36.07 | 36.48 | 36.07 | 36.40 | 6,044 | 36.40 |
| 5/04/2026 | 36.07 | 36.32 | 35.92 | 35.93 | 3,798 | 35.93 |
| 5/01/2026 | 36.24 | 36.24 | 36.15 | 36.21 | 4,456 | 36.21 |
| 4/30/2026 | 35.69 | 36.23 | 35.69 | 36.22 | 6,809 | 36.22 |
| 4/29/2026 | 36.07 | 36.07 | 35.51 | 35.64 | 5,364 | 35.64 |
| 4/28/2026 | 36.05 | 36.29 | 35.94 | 35.97 | 4,755 | 35.97 |
| 4/27/2026 | 36.15 | 36.28 | 36.15 | 36.21 | 4,286 | 36.21 |
| 4/24/2026 | 36.20 | 36.20 | 36.09 | 36.12 | 2,653 | 36.12 |
| 4/23/2026 | 36.22 | 36.24 | 35.96 | 36.09 | 3,477 | 36.09 |
| 4/22/2026 | 36.44 | 36.44 | 36.18 | 36.24 | 3,741 | 36.24 |