Dark

BUXX
Strive Enhanced Income Short Maturity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

20.21USD+0.050%(+0.01)157,596

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.20)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

20.21USD0.000%(0.00)485

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.2000	20.2100	20.2000	20.2100	+0.050%	157,596	0.000%
2026-07-30	20.2100	20.2200	20.2000	20.2000	-0.247%	157,370	+0.050%
2026-07-29	20.2500	20.2600	20.2500	20.2500	0.000%	117,427	-0.198%
2026-07-28	20.2600	20.2600	20.2500	20.2500	0.000%	232,502	-0.198%
2026-07-27	20.2400	20.2500	20.2400	20.2500	+0.049%	92,321	-0.198%
2026-07-24	20.2400	20.2400	20.2300	20.2400	+0.099%	109,151	-0.148%
2026-07-23	20.2200	20.2400	20.2200	20.2200	-0.049%	224,288	-0.049%
2026-07-22	20.2400	20.2400	20.2300	20.2300	-0.049%	212,308	-0.099%
2026-07-21	20.2350	20.2400	20.2300	20.2400	0.000%	189,668	-0.148%
2026-07-20	20.2300	20.2500	20.2300	20.2400	0.000%	135,650	-0.148%
2026-07-17	20.2400	20.2500	20.2400	20.2400	0.000%	283,905	-0.148%
2026-07-16	20.2400	20.2400	20.2300	20.2400	0.000%	449,145	-0.148%
2026-07-15	20.2200	20.2400	20.2200	20.2400	+0.049%	357,567	-0.148%
2026-07-14	20.2300	20.2300	20.2100	20.2300	+0.099%	247,356	-0.099%
2026-07-13	20.2300	20.2300	20.2100	20.2100	-0.049%	236,827	0.000%
2026-07-10	20.2100	20.2300	20.2100	20.2200	0.000%	265,712	-0.049%
2026-07-09	20.2000	20.2200	20.2000	20.2200	-0.049%	416,674	-0.049%
2026-07-08	20.2000	20.2300	20.2000	20.2300	+0.099%	231,097	-0.099%
2026-07-07	20.2100	20.2200	20.2100	20.2100	+0.099%	111,218	0.000%
2026-07-06	20.2200	20.2200	20.1900	20.1900	-0.198%	440,068	+0.099%
2026-07-02	20.1900	20.2300	20.1900	20.2300	+0.198%	319,560	-0.099%
2026-07-01	20.2000	20.2100	20.1900	20.1900	-0.247%	526,847	+0.099%
2026-06-30	20.2200	20.2400	20.2000	20.2400	+0.099%	756,500	-0.148%
2026-06-29	20.2200	20.2500	20.1900	20.2200	-0.296%	355,121	-0.049%
2026-06-26	20.2600	20.2800	20.2600	20.2800	+0.049%	214,849	-0.345%
2026-06-25	20.2500	20.2700	20.2500	20.2700	+0.099%	163,892	-0.296%
2026-06-24	20.2600	20.2600	20.2500	20.2500	-0.049%	268,079	-0.198%
2026-06-23	20.2550	20.2700	20.2500	20.2600	0.000%	198,906	-0.247%
2026-06-22	20.2900	20.2900	20.2450	20.2600	+0.049%	146,629	-0.247%
2026-06-18	20.2400	20.2700	20.2400	20.2500	+0.049%	296,455	-0.198%
2026-06-17	20.2800	20.2900	20.2400	20.2400	-0.246%	559,449	-0.148%
2026-06-16	20.2550	20.2900	20.2500	20.2900	+0.198%	372,603	-0.394%
2026-06-15	20.2400	20.2600	20.2400	20.2500	-0.049%	294,005	-0.198%
2026-06-12	20.2600	20.2600	20.2400	20.2600	+0.049%	354,848	-0.247%
2026-06-11	20.2300	20.2500	20.2300	20.2500	+0.049%	549,608	-0.198%
2026-06-10	20.2200	20.2400	20.2200	20.2400	+0.099%	459,954	-0.148%
2026-06-09	20.2500	20.2500	20.2200	20.2200	-0.049%	241,614	-0.049%
2026-06-08	20.2200	20.2300	20.2163	20.2300	+0.049%	159,199	-0.099%
2026-06-05	20.2200	20.2200	20.2100	20.2200	0.000%	192,352	-0.049%
2026-06-04	20.2000	20.2200	20.2000	20.2200	0.000%	122,014	-0.049%
2026-06-03	20.2000	20.2200	20.2000	20.2200	+0.049%	380,711	-0.049%
2026-06-02	20.2200	20.2300	20.2100	20.2100	-0.049%	270,094	0.000%
2026-06-01	20.2400	20.2400	20.2100	20.2200	0.000%	180,258	-0.049%
2026-05-29	20.2100	20.2200	20.2000	20.2200	+0.099%	220,944	-0.049%
2026-05-28	20.2100	20.2500	20.2000	20.2000	-0.444%	194,097	+0.050%
2026-05-27	20.2674	20.2900	20.2600	20.2900	+0.148%	176,784	-0.394%
2026-05-26	20.2800	20.2800	20.2600	20.2600	0.000%	148,122	-0.247%
2026-05-22	20.2500	20.2700	20.2500	20.2600	0.000%	206,019	-0.247%
2026-05-21	20.2500	20.2600	20.2500	20.2600	0.000%	136,546	-0.247%
2026-05-20	20.2300	20.2600	20.2300	20.2600	+0.099%	226,204	-0.247%
2026-05-19	20.2200	20.2400	20.2200	20.2400	0.000%	159,297	-0.148%
2026-05-18	20.2400	20.2400	20.2300	20.2400	+0.049%	199,287	-0.148%
2026-05-15	20.2500	20.2500	20.2300	20.2300	0.000%	202,254	-0.099%
2026-05-14	20.2300	20.2400	20.2300	20.2300	0.000%	123,624	-0.099%
2026-05-13	20.2300	20.2400	20.2300	20.2300	+0.049%	228,206	-0.099%
2026-05-12	20.2400	20.2400	20.2200	20.2200	-0.099%	323,158	-0.049%
2026-05-11	20.2400	20.2400	20.2300	20.2400	+0.049%	203,391	-0.148%
2026-05-08	20.2300	20.2400	20.2200	20.2300	+0.099%	232,711	-0.099%
2026-05-07	20.2400	20.2450	20.2100	20.2100	-0.099%	398,010	0.000%
2026-05-06	20.2250	20.2400	20.2200	20.2300	+0.049%	219,115	-0.099%
2026-05-05	20.2000	20.2200	20.2000	20.2200	+0.049%	310,265	-0.049%
2026-05-04	20.2300	20.2300	20.2100	20.2100	-0.049%	297,672	0.000%
2026-05-01	20.2200	20.2200	20.2100	20.2200	+0.049%	217,690	-0.049%
2026-04-30	20.2100	20.2100	20.2000	20.2100	+0.050%	269,072	0.000%
2026-04-29	20.2300	20.2300	20.2000	20.2000	-0.419%	283,093	+0.050%
2026-04-28	20.2900	20.2900	20.2800	20.2850	-0.025%	195,124	-0.370%
2026-04-27	20.2900	20.2920	20.2800	20.2900	0.000%	214,572	-0.394%
2026-04-24	20.2800	20.2900	20.2600	20.2900	0.000%	627,329	-0.394%
2026-04-23	20.2700	20.2900	20.2700	20.2900	+0.049%	416,354	-0.394%
2026-04-22	20.2800	20.2800	20.2700	20.2800	+0.049%	449,510	-0.345%
2026-04-21	20.2700	20.2800	20.2700	20.2700	-0.049%	442,417	-0.296%
2026-04-20	20.2900	20.2900	20.2700	20.2800	-0.049%	633,267	-0.345%
2026-04-17	20.2700	20.2900	20.2700	20.2900	+0.099%	397,249	-0.394%
2026-04-16	20.2600	20.2700	20.2500	20.2700	+0.099%	542,969	-0.296%
2026-04-15	20.2400	20.2700	20.2400	20.2500	+0.099%	596,360	-0.198%
2026-04-14	20.2500	20.2600	20.2300	20.2300	-0.148%	509,075	-0.099%
2026-04-13	20.2400	20.2600	20.2400	20.2600	+0.049%	345,148	-0.247%
2026-04-10	20.2500	20.2600	20.2300	20.2500	0.000%	303,423	-0.198%
2026-04-09	20.2400	20.2500	20.2400	20.2500	-0.049%	411,212	-0.198%
2026-04-08	20.2500	20.2600	20.2400	20.2600	+0.148%	639,515	-0.247%
2026-04-07	20.2400	20.2500	20.2300	20.2300	0.000%	496,846	-0.099%
2026-04-06	20.2200	20.2400	20.2200	20.2300	+0.025%	169,327	-0.099%
2026-04-02	20.2100	20.2400	20.2100	20.2250	-0.025%	452,811	-0.074%
2026-04-01	20.2300	20.2400	20.2100	20.2300	-0.074%	906,730	-0.099%
2026-03-31	20.2250	20.2600	20.2200	20.2450	+0.049%	637,962	-0.173%
2026-03-30	20.1800	20.2400	20.1800	20.2350	-0.320%	409,241	-0.124%
2026-03-27	20.2600	20.3000	20.2500	20.3000	+0.148%	963,265	-0.443%
2026-03-26	20.2700	20.2900	20.2500	20.2700	-0.025%	874,015	-0.296%
2026-03-25	20.3100	20.3100	20.2700	20.2750	+0.025%	302,442	-0.321%
2026-03-24	20.3200	20.3200	20.2550	20.2700	-0.049%	1,392,221	-0.296%
2026-03-23	20.2600	20.2900	20.2600	20.2800	+0.074%	587,573	-0.345%
2026-03-20	20.2400	20.2700	20.2400	20.2650	+0.025%	471,704	-0.271%
2026-03-19	20.2600	20.2899	20.2500	20.2600	0.000%	565,756	-0.247%
2026-03-18	20.2500	20.2900	20.2500	20.2600	-0.197%	319,294	-0.247%
2026-03-17	20.2600	20.3000	20.2545	20.3000	+0.173%	690,243	-0.443%
2026-03-16	20.2900	20.2900	20.2600	20.2650	+0.025%	301,923	-0.271%
2026-03-13	20.2700	20.2799	20.2600	20.2600	-0.025%	546,186	-0.247%
2026-03-12	20.2600	20.2700	20.2500	20.2650	+0.025%	497,387	-0.271%
2026-03-11	20.2700	20.2800	20.2600	20.2600	-0.099%	794,617	-0.247%
2026-03-10	20.2600	20.2890	20.2600	20.2800	0.000%	173,756	-0.345%
2026-03-09	20.2500	20.3000	20.2500	20.2800	+0.099%	1,151,595	-0.345%
2026-03-06	20.2600	20.2800	20.2500	20.2600	+0.049%	369,827	-0.247%
2026-03-05	20.2500	20.2700	20.2500	20.2500	-0.059%	157,192	-0.198%
2026-03-04	20.2500	20.2700	20.2500	20.2620	-0.039%	211,218	-0.257%
2026-03-03	20.2400	20.2700	20.2400	20.2700	+0.148%	172,375	-0.296%
2026-03-02	20.2650	20.2800	20.2400	20.2400	-0.099%	288,214	-0.148%
2026-02-27	20.3000	20.3100	20.2600	20.2600	+0.049%	212,019	-0.247%
2026-02-26	20.2550	20.2800	20.2400	20.2500	-0.394%	263,111	-0.198%
2026-02-25	20.3300	20.3300	20.3200	20.3300	0.000%	244,174	-0.590%
2026-02-24	20.3300	20.3300	20.3200	20.3300	+0.025%	276,084	-0.590%
2026-02-23	20.3200	20.3400	20.3200	20.3250	+0.025%	233,335	-0.566%
2026-02-20	20.3300	20.3300	20.3150	20.3200	+0.099%	274,552	-0.541%
2026-02-19	20.3000	20.3160	20.3000	20.3000	-0.049%	348,176	-0.443%
2026-02-18	20.3000	20.3100	20.3000	20.3100	+0.049%	218,138	-0.492%
2026-02-17	20.3100	20.3100	20.3000	20.3000	-0.049%	145,324	-0.443%
2026-02-13	20.2900	20.3100	20.2900	20.3100	+0.049%	344,098	-0.492%
2026-02-12	20.2900	20.3100	20.2800	20.3000	+0.064%	232,341	-0.443%
2026-02-11	20.3100	20.3100	20.2800	20.2870	-0.039%	415,876	-0.380%
2026-02-10	20.3000	20.3000	20.2800	20.2950	+0.074%	138,086	-0.419%
2026-02-09	20.2897	20.2900	20.2800	20.2800	0.000%	489,460	-0.345%
2026-02-06	20.2800	20.2900	20.2800	20.2800	0.000%	408,992	-0.345%
2026-02-05	20.2800	20.2800	20.2700	20.2800	0.000%	374,266	-0.345%
2026-02-04	20.2800	20.2800	20.2700	20.2800	+0.049%	154,867	-0.345%
2026-02-03	20.2700	20.2800	20.2700	20.2700	+0.025%	243,602	-0.296%
2026-02-02	20.2600	20.2700	20.2600	20.2650	-0.015%	150,853	-0.271%
2026-01-30	20.2600	20.2700	20.2600	20.2680	+0.039%	243,114	-0.286%
2026-01-29	20.2700	20.2900	20.2600	20.2600	-0.222%	220,204	-0.247%
2026-01-28	20.3000	20.3200	20.3000	20.3050	-0.025%	224,554	-0.468%
2026-01-27	20.3100	20.3100	20.3000	20.3100	0.000%	147,063	-0.492%
2026-01-26	20.3100	20.3100	20.2900	20.3100	0.000%	262,266	-0.492%
2026-01-23	20.3000	20.3100	20.2900	20.3100	+0.025%	301,344	-0.492%
2026-01-22	20.3000	20.3100	20.3000	20.3050	+0.025%	88,681	-0.468%
2026-01-21	20.2700	20.3000	20.2700	20.3000	-0.098%	239,320	-0.443%
2026-01-20	20.2900	20.3200	20.2800	20.3200	+0.148%	354,489	-0.541%
2026-01-16	20.2700	20.2900	20.2700	20.2900	0.000%	207,468	-0.394%
2026-01-15	20.2800	20.2900	20.2600	20.2900	+0.049%	1,110,979	-0.394%
2026-01-14	20.2700	20.2800	20.2625	20.2800	+0.099%	119,678	-0.345%
2026-01-13	20.2800	20.2800	20.2600	20.2600	0.000%	270,231	-0.247%
2026-01-12	20.2700	20.2800	20.2600	20.2600	-0.074%	313,345	-0.247%
2026-01-09	20.2900	20.2900	20.2600	20.2750	+0.074%	254,945	-0.321%
2026-01-08	20.2800	20.3000	20.2600	20.2600	-0.049%	215,368	-0.247%
2026-01-07	20.2700	20.2799	20.2500	20.2700	+0.049%	251,038	-0.296%
2026-01-06	20.2400	20.2700	20.2300	20.2600	-0.049%	1,989,629	-0.247%
2026-01-05	20.2450	20.2700	20.2300	20.2700	+0.198%	499,476	-0.296%
2026-01-02	20.2500	20.2800	20.2300	20.2300	-0.049%	254,487	-0.099%
2025-12-31	20.2600	20.2600	20.2400	20.2400	0.000%	189,825	-0.148%
2025-12-30	20.2600	20.2800	20.2400	20.2400	-0.565%	261,598	-0.148%
2025-12-29	20.3600	20.3700	20.3500	20.3550	-0.025%	110,135	-0.712%
2025-12-26	20.3600	20.4000	20.3400	20.3600	+0.074%	96,364	-0.737%
2025-12-24	20.3600	20.3600	20.3306	20.3450	+0.025%	179,307	-0.664%
2025-12-23	20.3100	20.3400	20.3100	20.3400	+0.049%	109,535	-0.639%
2025-12-22	20.3500	20.3500	20.3300	20.3300	-0.025%	339,858	-0.590%
2025-12-19	20.3400	20.3400	20.3300	20.3350	+0.025%	235,088	-0.615%
2025-12-18	20.3300	20.3300	20.3200	20.3300	+0.049%	223,872	-0.590%
2025-12-17	20.3000	20.3300	20.3000	20.3200	0.000%	245,685	-0.541%
2025-12-16	20.3200	20.3300	20.3100	20.3200	+0.049%	293,936	-0.541%
2025-12-15	20.3200	20.3200	20.3000	20.3100	+0.099%	208,676	-0.492%
2025-12-12	20.3000	20.3100	20.2900	20.2900	0.000%	319,411	-0.394%
2025-12-11	20.2800	20.3000	20.2800	20.2900	-0.197%	177,396	-0.394%
2025-12-10	20.2700	20.3300	20.2700	20.3300	+0.247%	231,195	-0.590%
2025-12-09	20.2700	20.2900	20.2700	20.2800	-0.025%	280,036	-0.345%
2025-12-08	20.2700	20.2900	20.2700	20.2850	+0.025%	629,799	-0.370%
2025-12-05	20.2700	20.2900	20.2700	20.2800	-0.010%	213,049	-0.345%
2025-12-04	20.2700	20.2900	20.2500	20.2820	+0.010%	322,251	-0.355%
2025-12-03	20.3000	20.3000	20.2700	20.2800	-0.049%	417,513	-0.345%
2025-12-02	20.2900	20.2900	20.2700	20.2900	+0.049%	494,258	-0.394%
2025-12-01	20.2900	20.3000	20.2700	20.2800	-0.047%	589,371	-0.345%
2025-11-28	20.2800	20.3150	20.2800	20.2895	+0.037%	201,578	-0.392%
2025-11-26	20.3200	20.3200	20.2700	20.2820	-0.334%	277,189	-0.355%
2025-11-25	20.3600	20.3700	20.3300	20.3500	0.000%	476,291	-0.688%
2025-11-24	20.3400	20.3500	20.3300	20.3500	+0.098%	742,470	-0.688%
2025-11-21	20.3500	20.3500	20.3200	20.3300	+0.049%	248,485	-0.590%
2025-11-20	20.3100	20.3300	20.3100	20.3200	-0.049%	157,282	-0.541%
2025-11-19	20.3200	20.3300	20.3100	20.3300	+0.049%	184,523	-0.590%
2025-11-18	20.3300	20.3300	20.3100	20.3200	+0.049%	478,078	-0.541%
2025-11-17	20.3097	20.3100	20.3000	20.3100	+0.034%	274,368	-0.492%
2025-11-14	20.2900	20.3100	20.2900	20.3030	+0.039%	212,003	-0.458%
2025-11-13	20.3100	20.3100	20.2900	20.2950	+0.025%	117,116	-0.419%
2025-11-12	20.3000	20.3000	20.2800	20.2900	+0.049%	100,251	-0.394%
2025-11-11	20.3100	20.3100	20.2800	20.2800	-0.049%	136,304	-0.345%
2025-11-10	20.3100	20.3100	20.2900	20.2900	+0.049%	105,914	-0.394%
2025-11-07	20.2700	20.2967	20.2700	20.2800	+0.049%	199,075	-0.345%
2025-11-06	20.2700	20.2900	20.2700	20.2700	0.000%	789,853	-0.296%
2025-11-05	20.2900	20.3000	20.2700	20.2700	-0.010%	91,003	-0.296%
2025-11-04	20.2500	20.2800	20.2500	20.2720	+0.010%	180,434	-0.306%
2025-11-03	20.2500	20.2800	20.2500	20.2700	0.000%	94,187	-0.296%
2025-10-31	20.2600	20.3099	20.2600	20.2700	+0.198%	148,996	-0.296%
2025-10-30	20.2800	20.2900	20.2300	20.2300	-0.492%	387,705	-0.099%
2025-10-29	20.4000	20.4000	20.3300	20.3300	-0.172%	208,308	-0.590%
2025-10-28	20.3500	20.3700	20.3500	20.3650	+0.051%	119,431	-0.761%
2025-10-27	20.3500	20.3600	20.3500	20.3547	-0.026%	103,654	-0.711%
2025-10-24	20.3300	20.3600	20.3300	20.3600	+0.049%	556,823	-0.737%
2025-10-23	20.3500	20.3700	20.3400	20.3500	+0.098%	145,138	-0.688%
2025-10-22	20.3300	20.3600	20.3300	20.3300	-0.074%	326,915	-0.590%
2025-10-21	20.3400	20.3580	20.3300	20.3450	+0.025%	122,967	-0.664%
2025-10-20	20.3500	20.3700	20.3300	20.3400	0.000%	160,237	-0.639%
2025-10-17	20.3400	20.3500	20.3300	20.3400	+0.025%	438,180	-0.639%
2025-10-16	20.3100	20.3462	20.3100	20.3350	+0.025%	97,745	-0.615%
2025-10-15	20.3400	20.3500	20.3200	20.3300	-0.049%	157,867	-0.590%
2025-10-14	20.3000	20.3500	20.3000	20.3400	+0.148%	229,146	-0.639%
2025-10-13	20.3100	20.3400	20.3100	20.3100	-0.049%	90,513	-0.492%
2025-10-10	20.3400	20.3400	20.3000	20.3200	+0.049%	477,284	-0.541%
2025-10-09	20.3050	20.3300	20.3000	20.3100	0.000%	150,551	-0.492%
2025-10-08	20.3200	20.3200	20.3000	20.3100	0.000%	131,482	-0.492%
2025-10-07	20.3000	20.3100	20.2904	20.3100	0.000%	218,585	-0.492%
2025-10-06	20.3150	20.3450	20.3100	20.3100	0.000%	155,172	-0.492%
2025-10-03	20.3000	20.3200	20.3000	20.3100	0.000%	87,847	-0.492%
2025-10-02	20.3200	20.3200	20.3100	20.3100	-0.025%	277,093	-0.492%
2025-10-01	20.3000	20.3200	20.3000	20.3150	+0.173%	157,953	-0.517%
2025-09-30	20.3000	20.3100	20.2800	20.2800	-0.123%	100,405	-0.345%
2025-09-29	20.2900	20.3099	20.2700	20.3050	-0.172%	204,026	-0.468%
2025-09-26	20.3600	20.3700	20.3400	20.3400	-0.049%	189,876	-0.639%
2025-09-25	20.3600	20.3698	20.3400	20.3500	-0.049%	236,556	-0.688%
2025-09-24	20.3800	20.3800	20.3600	20.3600	-0.025%	121,408	-0.737%
2025-09-23	20.3500	20.3700	20.3500	20.3650	+0.074%	95,017	-0.761%
2025-09-22	20.3700	20.3900	20.3400	20.3500	-0.049%	128,413	-0.688%
2025-09-19	20.3300	20.3789	20.3300	20.3600	+0.197%	100,878	-0.737%
2025-09-18	20.3300	20.3690	20.3200	20.3200	-0.098%	246,945	-0.541%
2025-09-17	20.3700	20.3700	20.3400	20.3400	+0.049%	832,489	-0.639%
2025-09-16	20.3800	20.3800	20.3300	20.3300	0.000%	848,173	-0.590%
2025-09-15	20.3450	20.3700	20.3300	20.3300	-0.049%	350,503	-0.590%
2025-09-12	20.3400	20.3500	20.3300	20.3400	0.000%	138,665	-0.639%
2025-09-11	20.3500	20.3700	20.3201	20.3400	-0.098%	124,719	-0.639%
2025-09-10	20.3800	20.3800	20.3500	20.3600	-0.098%	267,458	-0.737%
2025-09-09	20.3800	20.3888	20.3600	20.3800	+0.049%	488,556	-0.834%
2025-09-08	20.4200	20.4200	20.3700	20.3700	0.000%	78,316	-0.785%
2025-09-05	20.3600	20.3800	20.3400	20.3700	+0.147%	374,929	-0.785%
2025-09-04	20.3300	20.3500	20.3300	20.3400	-0.049%	195,876	-0.639%
2025-09-03	20.3200	20.3500	20.3200	20.3500	+0.148%	491,207	-0.688%
2025-09-02	20.3700	20.3700	20.3200	20.3200	0.000%	147,122	-0.541%
2025-08-29	20.3300	20.3300	20.3200	20.3200	+0.049%	146,716	-0.541%
2025-08-28	20.3500	20.3500	20.3100	20.3100	-0.587%	225,556	-0.492%
2025-08-27	20.4500	20.4500	20.4184	20.4300	-0.049%	203,786	-1.077%
2025-08-26	20.3900	20.4500	20.3800	20.4400	+0.245%	281,928	-1.125%
2025-08-25	20.4300	20.4499	20.3900	20.3900	-0.196%	162,833	-0.883%
2025-08-22	20.3900	20.4300	20.3900	20.4300	+0.196%	109,610	-1.077%
2025-08-21	20.4200	20.4200	20.3900	20.3900	0.000%	137,604	-0.883%
2025-08-20	20.3900	20.4600	20.3900	20.3900	-0.049%	202,330	-0.883%
2025-08-19	20.4000	20.4300	20.4000	20.4000	+0.196%	236,298	-0.931%
2025-08-18	20.4200	20.4200	20.3400	20.3600	-0.245%	202,480	-0.737%
2025-08-15	20.3900	20.4100	20.3900	20.4100	+0.098%	1,006,021	-0.980%
2025-08-14	20.3800	20.4000	20.3800	20.3900	+0.098%	153,695	-0.883%
2025-08-13	20.4300	20.4300	20.3700	20.3700	-0.098%	140,558	-0.785%
2025-08-12	20.3500	20.3900	20.3500	20.3900	+0.098%	142,210	-0.883%
2025-08-11	20.4300	20.4400	20.3700	20.3700	0.000%	125,703	-0.785%
2025-08-08	20.3800	20.4000	20.3700	20.3700	0.000%	143,150	-0.785%
2025-08-07	20.3900	20.3900	20.3700	20.3700	0.000%	249,391	-0.785%
2025-08-06	20.3700	20.3799	20.3500	20.3700	+0.049%	171,427	-0.785%
2025-08-05	20.3700	20.3800	20.3600	20.3600	-0.049%	71,737	-0.737%
2025-08-04	20.3800	20.3800	20.3600	20.3700	+0.049%	203,299	-0.785%
2025-08-01	20.3300	20.3600	20.3300	20.3600	+0.172%	476,417	-0.737%
2025-07-31	20.3100	20.3400	20.3100	20.3250	+0.172%	139,878	-0.566%
2025-07-30	20.3200	20.3300	20.2900	20.2900	-0.490%	123,096	-0.394%
2025-07-29	20.3900	20.3900	20.3800	20.3900	+0.049%	97,971	-0.883%
2025-07-28	20.3700	20.3900	20.3700	20.3800	0.000%	148,457	-0.834%
2025-07-25	20.3600	20.3800	20.3600	20.3800	+0.098%	150,963	-0.834%
2025-07-24	20.3800	20.3800	20.3600	20.3600	-0.049%	343,479	-0.737%
2025-07-23	20.3700	20.3800	20.3700	20.3700	-0.025%	172,502	-0.785%
2025-07-22	20.3800	20.3800	20.3700	20.3750	+0.074%	95,105	-0.810%
2025-07-21	20.3600	20.3700	20.3400	20.3600	+0.049%	509,367	-0.737%
2025-07-18	20.3500	20.3700	20.3500	20.3500	+0.049%	309,594	-0.688%
2025-07-17	20.3450	20.3600	20.3400	20.3400	0.000%	208,978	-0.639%
2025-07-16	20.3500	20.3500	20.3400	20.3400	0.000%	155,967	-0.639%
2025-07-15	20.3600	20.3600	20.3400	20.3400	+0.049%	149,334	-0.639%
2025-07-14	20.3300	20.3400	20.3300	20.3300	0.000%	172,459	-0.590%
2025-07-11	20.3400	20.3500	20.3300	20.3300	0.000%	168,322	-0.590%
2025-07-10	20.3300	20.3400	20.3300	20.3300	0.000%	173,767	-0.590%
2025-07-09	20.3200	20.3400	20.3200	20.3300	+0.049%	108,266	-0.590%
2025-07-08	20.3100	20.3300	20.3100	20.3200	+0.049%	148,100	-0.541%
2025-07-07	20.3100	20.3300	20.3100	20.3100	-0.049%	129,363	-0.492%
2025-07-03	20.3100	20.3300	20.3100	20.3200	0.000%	134,755	-0.541%
2025-07-02	20.3100	20.3300	20.3100	20.3200	0.000%	405,761	-0.541%
2025-07-01	20.3300	20.3300	20.3200	20.3200	0.000%	263,927	-0.541%
2025-06-30	20.3100	20.3300	20.3100	20.3200	0.000%	550,927	-0.541%
2025-06-27	20.3100	20.3200	20.2900	20.3200	-0.392%	564,021	-0.541%
2025-06-26	20.3700	20.4000	20.3700	20.4000	+0.083%	114,691	-0.931%
2025-06-25	20.4000	20.4000	20.3800	20.3830	+0.064%	217,407	-0.849%
2025-06-24	20.3900	20.4000	20.3700	20.3700	-0.098%	417,669	-0.785%
2025-06-23	20.3700	20.3900	20.3500	20.3900	+0.147%	496,421	-0.883%
2025-06-20	20.3400	20.3800	20.3400	20.3600	+0.098%	383,317	-0.737%
2025-06-18	20.3600	20.3600	20.3400	20.3400	0.000%	129,759	-0.639%
2025-06-17	20.3700	20.3700	20.3400	20.3400	-0.049%	317,987	-0.639%
2025-06-16	20.3400	20.3599	20.3300	20.3500	+0.098%	409,830	-0.688%
2025-06-13	20.3300	20.3400	20.3300	20.3300	-0.049%	147,312	-0.590%
2025-06-12	20.3200	20.3400	20.3200	20.3400	+0.049%	105,450	-0.639%
2025-06-11	20.3800	20.3800	20.3200	20.3300	+0.148%	147,468	-0.590%
2025-06-10	20.3600	20.3600	20.3000	20.3000	-0.098%	166,647	-0.443%
2025-06-09	20.3000	20.3200	20.3000	20.3200	+0.099%	246,937	-0.541%
2025-06-06	20.3100	20.3200	20.3000	20.3000	-0.049%	212,483	-0.443%
2025-06-05	20.3100	20.3200	20.3000	20.3100	-0.049%	580,389	-0.492%
2025-06-04	20.3200	20.3200	20.3100	20.3200	+0.099%	275,340	-0.541%
2025-06-03	20.3000	20.3200	20.3000	20.3000	0.000%	259,517	-0.443%
2025-06-02	20.2900	20.3100	20.2900	20.3000	0.000%	323,164	-0.443%
2025-05-30	20.2800	20.3000	20.2700	20.3000	+0.099%	332,549	-0.443%
2025-05-29	20.2900	20.3099	20.2800	20.2800	-0.344%	360,360	-0.345%
2025-05-28	20.3800	20.3800	20.3500	20.3500	-0.098%	152,228	-0.688%
2025-05-27	20.3600	20.4000	20.3500	20.3700	+0.147%	354,046	-0.785%
2025-05-23	20.3600	20.3800	20.3400	20.3400	0.000%	212,864	-0.639%
2025-05-22	20.3200	20.3400	20.3200	20.3400	+0.098%	402,042	-0.639%
2025-05-21	20.3450	20.3500	20.3200	20.3200	-0.049%	364,536	-0.541%
2025-05-20	20.3400	20.3700	20.3300	20.3300	-0.098%	616,829	-0.590%
2025-05-19	20.3250	20.3500	20.3200	20.3500	+0.148%	199,422	-0.688%
2025-05-16	20.3300	20.3300	20.3200	20.3200	-0.049%	286,671	-0.541%
2025-05-15	20.3200	20.3400	20.3000	20.3300	+0.049%	400,010	-0.590%
2025-05-14	20.3200	20.3200	20.3000	20.3200	+0.099%	383,067	-0.541%
2025-05-13	20.2900	20.3200	20.2900	20.3000	-0.049%	115,276	-0.443%
2025-05-12	20.2900	20.3100	20.2800	20.3100	0.000%	371,715	-0.492%
2025-05-09	20.3100	20.3100	20.2900	20.3100	-0.098%	269,848	-0.492%
2025-05-08	20.3200	20.3400	20.2900	20.3300	-0.049%	238,644	-0.590%
2025-05-07	20.2900	20.3400	20.2900	20.3400	+0.197%	99,064	-0.639%
2025-05-06	20.2800	20.3000	20.2800	20.3000	+0.099%	105,146	-0.443%
2025-05-05	20.2800	20.3000	20.2800	20.2800	0.000%	188,413	-0.345%
2025-05-02	20.2900	20.2970	20.2800	20.2800	+0.148%	237,408	-0.345%
2025-05-01	20.3300	20.3300	20.2500	20.2500	-0.197%	224,273	-0.198%
2025-04-30	20.3000	20.3100	20.2900	20.2900	-0.197%	210,430	-0.394%
2025-04-29	20.3900	20.3900	20.2900	20.3300	-0.294%	294,790	-0.590%
2025-04-28	20.3600	20.3900	20.3600	20.3900	0.000%	162,145	-0.883%
2025-04-25	20.3700	20.3900	20.3600	20.3900	+0.049%	201,581	-0.883%
2025-04-24	20.3600	20.3800	20.3300	20.3800	+0.246%	194,090	-0.834%
2025-04-23	20.3700	20.3700	20.3300	20.3300	-0.245%	286,838	-0.590%
2025-04-22	20.3400	20.3800	20.3400	20.3800	+0.197%	278,002	-0.834%
2025-04-21	20.3800	20.3800	20.3400	20.3400	-0.098%	346,454	-0.639%
2025-04-17	20.3200	20.3600	20.3200	20.3600	+0.246%	168,696	-0.737%
2025-04-16	20.3700	20.3700	20.3100	20.3100	-0.147%	332,899	-0.492%
2025-04-15	20.3400	20.3400	20.3100	20.3400	+0.049%	534,555	-0.639%
2025-04-14	20.3100	20.3300	20.2800	20.3300	+0.445%	479,330	-0.590%
2025-04-11	20.3000	20.3329	20.2400	20.2400	-0.049%	783,363	-0.148%
2025-04-10	20.3500	20.3500	20.2500	20.2500	-0.246%	349,062	-0.198%
2025-04-09	20.3900	20.3900	20.2400	20.3000	-0.098%	336,822	-0.443%
2025-04-08	20.3200	20.3200	20.3000	20.3200	0.000%	382,967	-0.541%
2025-04-07	20.3500	20.3600	20.3100	20.3200	-0.196%	277,899	-0.541%
2025-04-04	20.3100	20.3900	20.3100	20.3600	+0.024%	644,244	-0.737%
2025-04-03	20.3200	20.3800	20.3200	20.3552	+0.173%	351,249	-0.713%
2025-04-02	20.3500	20.3500	20.3100	20.3200	0.000%	97,144	-0.541%
2025-04-01	20.3500	20.3500	20.3100	20.3200	+0.049%	129,195	-0.541%
2025-03-31	20.3100	20.3250	20.3100	20.3100	-0.098%	180,312	-0.492%
2025-03-28	20.3100	20.3300	20.3099	20.3300	-0.147%	103,062	-0.590%
2025-03-27	20.4000	20.4000	20.3600	20.3600	-0.147%	118,155	-0.737%
2025-03-26	20.3700	20.4000	20.3700	20.3900	+0.049%	126,414	-0.883%
2025-03-25	20.3800	20.3900	20.3700	20.3800	+0.049%	81,463	-0.834%
2025-03-24	20.4000	20.4000	20.3500	20.3700	-0.049%	279,365	-0.785%
2025-03-21	20.3600	20.3900	20.3600	20.3800	+0.049%	368,468	-0.834%
2025-03-20	20.3600	20.3800	20.3600	20.3700	+0.025%	102,113	-0.785%
2025-03-19	20.4000	20.4000	20.3600	20.3650	-0.025%	85,207	-0.761%
2025-03-18	20.3600	20.3700	20.3500	20.3700	+0.098%	141,776	-0.785%
2025-03-17	20.3700	20.3700	20.3500	20.3500	0.000%	208,614	-0.688%
2025-03-14	20.3700	20.3700	20.3500	20.3500	-0.074%	178,898	-0.688%
2025-03-13	20.3700	20.3850	20.3400	20.3650	+0.221%	170,422	-0.761%
2025-03-12	20.3500	20.3500	20.3200	20.3200	+0.049%	152,239	-0.541%
2025-03-11	20.3700	20.3700	20.3100	20.3100	-0.441%	399,271	-0.492%
2025-03-10	20.3400	20.4000	20.3400	20.4000	+0.295%	137,421	-0.931%
2025-03-07	20.3800	20.3800	20.3400	20.3400	-0.098%	139,487	-0.639%
2025-03-06	20.3900	20.3900	20.3300	20.3600	+0.148%	117,372	-0.737%
2025-03-05	20.3400	20.3600	20.3300	20.3300	0.000%	134,313	-0.590%
2025-03-04	20.3900	20.3900	20.3300	20.3300	-0.147%	255,701	-0.590%
2025-03-03	20.3500	20.3700	20.3200	20.3600	+0.246%	124,389	-0.737%
2025-02-28	20.3200	20.3500	20.3100	20.3100	0.000%	329,962	-0.492%
2025-02-27	20.3200	20.3300	20.3100	20.3100	-0.441%	190,426	-0.492%
2025-02-26	20.3800	20.4100	20.3700	20.4000	+0.246%	373,726	-0.931%
2025-02-25	20.3600	20.3971	20.3500	20.3500	-0.196%	197,328	-0.688%
2025-02-24	20.3500	20.3900	20.3500	20.3900	+0.197%	187,091	-0.883%
2025-02-21	20.3600	20.3700	20.3500	20.3500	0.000%	126,684	-0.688%
2025-02-20	20.3400	20.3696	20.3400	20.3500	0.000%	143,195	-0.688%
2025-02-19	20.3900	20.3900	20.3400	20.3500	+0.049%	57,617	-0.688%
2025-02-18	20.3900	20.3900	20.3400	20.3400	-0.098%	136,800	-0.639%
2025-02-14	20.3500	20.3600	20.3400	20.3600	+0.148%	93,738	-0.737%
2025-02-13	20.3300	20.3400	20.3100	20.3300	+0.087%	229,421	-0.590%
2025-02-12	20.3200	20.3262	20.3100	20.3123	-0.038%	109,227	-0.504%
2025-02-11	20.3400	20.3400	20.3200	20.3200	-0.147%	103,327	-0.541%
2025-02-10	20.3200	20.3500	20.3188	20.3500	+0.197%	120,108	-0.688%

.dark-mode .PbxLnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbxLnC{ color: #333333; background-color: white; border: 2px solid #333333; }BUXXStrive Enhanced Income Short Maturity ETFstock NYSE ETF

BUXX
Strive Enhanced Income Short Maturity ETF
stock NYSE ETF