Strive 1000 Value ETF (STXV)

Last Price38.47

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 22nd, 4:25 AM EDT

Historical Prices For Strive 1000 Value ETF (STXV)

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	38.19	38.47	38.19	38.47	2,492	38.47
7/20/2026	38.33	38.33	38.17	38.17	2,018	38.17
7/17/2026	38.62	38.68	38.38	38.38	1,804	38.38
7/16/2026	38.28	38.48	38.28	38.45	44,616	38.45
7/15/2026	38.10	38.33	38.06	38.11	25,155	38.11
7/14/2026	38.47	38.47	38.23	38.28	4,537	38.28
7/13/2026	38.41	38.45	38.29	38.39	9,676	38.39
7/10/2026	38.29	38.29	38.13	38.27	8,584	38.27
7/09/2026	38.25	38.32	38.15	38.16	14,006	38.16
7/08/2026	38.17	38.17	38.01	38.03	8,840	38.03
7/07/2026	38.47	38.52	38.35	38.38	8,914	38.38
7/06/2026	38.37	38.37	38.23	38.24	5,549	38.24
7/02/2026	38.20	38.22	37.98	38.22	2,198	38.22
7/01/2026	37.93	38.07	37.93	37.93	1,768	37.93
6/30/2026	38.00	38.05	37.91	37.91	12,473	37.91
6/29/2026	38.22	38.22	37.92	38.04	4,457	38.04
6/26/2026	38.29	38.29	38.20	38.27	1,913	38.27
6/25/2026	38.11	38.45	38.11	38.24	4,919	38.24
6/24/2026	37.97	37.97	37.80	37.80	11,216	37.80
6/23/2026	37.74	38.02	37.74	37.97	5,879	37.97
6/22/2026	37.90	38.01	37.90	37.91	4,982	37.91
6/18/2026	37.83	37.83	37.62	37.66	5,708	37.66
6/17/2026	38.11	38.16	37.65	37.65	7,988	37.65
6/16/2026	38.23	38.37	38.13	38.14	1,458	38.14
6/15/2026	38.33	38.35	38.15	38.15	3,878	38.15
6/12/2026	37.99	38.30	37.99	38.24	5,132	38.24
6/11/2026	37.63	38.00	37.63	37.87	16,432	37.87
6/10/2026	37.75	37.81	37.48	37.48	10,340	37.48
6/09/2026	37.65	37.69	37.34	37.65	9,641	37.65
6/08/2026	37.56	37.70	37.47	37.47	2,344	37.47
6/05/2026	37.61	37.76	37.47	37.49	2,400	37.49
6/04/2026	37.75	37.79	37.72	37.78	2,116	37.78
6/03/2026	37.53	37.55	37.44	37.44	1,128	37.44
6/02/2026	37.36	37.50	37.32	37.49	7,028	37.49
6/01/2026	37.32	37.32	37.18	37.31	13,854	37.31
5/29/2026	0.00	37.40	37.33	37.33	12,950	37.33
5/28/2026	37.30	37.41	37.30	37.33	12,040	37.33
5/27/2026	37.38	37.47	37.33	37.35	2,774	37.35
5/26/2026	37.48	37.52	37.37	37.37	15,014	37.37
5/22/2026	37.22	37.44	37.22	37.41	10,431	37.41
5/21/2026	36.79	37.05	36.68	37.05	6,060	37.05
5/20/2026	36.81	36.96	36.81	36.92	13,863	36.92
5/19/2026	36.47	36.77	36.47	36.73	7,709	36.73
5/18/2026	36.66	36.73	36.60	36.73	6,595	36.73
5/15/2026	36.83	36.83	36.47	36.47	3,395	36.47
5/14/2026	36.80	36.87	36.73	36.77	6,118	36.77
5/13/2026	36.67	36.67	36.61	36.64	1,397	36.64
5/12/2026	36.60	36.75	36.45	36.73	4,281	36.73
5/11/2026	36.75	36.83	36.62	36.65	8,934	36.65
5/08/2026	36.50	36.61	36.46	36.55	4,079	36.55
5/07/2026	36.60	36.60	36.37	36.50	23,527	36.50
5/06/2026	37.00	37.00	36.68	36.77	8,920	36.77
5/05/2026	36.45	36.67	36.45	36.64	11,422	36.64
5/04/2026	36.49	36.59	36.30	36.35	2,355	36.35
5/01/2026	36.80	36.80	36.67	36.67	12,734	36.67
4/30/2026	36.28	36.83	36.28	36.83	11,853	36.83
4/29/2026	36.26	36.31	36.21	36.31	5,418	36.31
4/28/2026	36.35	36.39	36.18	36.24	8,980	36.24
4/27/2026	36.24	36.35	36.12	36.17	7,733	36.17
4/24/2026	36.47	36.47	36.09	36.12	9,759	36.12
4/23/2026	36.23	36.28	36.23	36.28	917	36.28
4/22/2026	36.45	36.45	36.07	36.07	1,693	36.07