STXF
Strive 500 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:33 AM EDT
49.98USD+0.442%(+0.22)12,309
49.98Bid50.00Ask0.02SpreadSTXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.98 | 49.98 | 49.98 | 49.98 | +0.422% | 12,309 | 0.000% |
| 2026-10-02 | 49.77 | 49.96 | 49.64 | 49.77 | +0.729% | 60,016 | +0.422% |
| 2026-10-01 | 49.58 | 49.58 | 49.11 | 49.41 | +0.213% | 62,109 | +1.154% |
| 2026-09-30 | 49.59 | 49.72 | 49.30 | 49.30 | -0.111% | 35,231 | +1.369% |
| 2026-09-29 | 49.46 | 49.49 | 49.27 | 49.36 | -0.204% | 52,632 | +1.256% |
| 2026-09-28 | 49.52 | 49.72 | 49.38 | 49.46 | -1.058% | 61,244 | +1.049% |
| 2026-09-25 | 49.82 | 50.04 | 49.77 | 49.99 | +0.503% | 47,362 | -0.020% |
| 2026-09-24 | 49.46 | 49.85 | 49.46 | 49.74 | +0.040% | 63,214 | +0.483% |
| 2026-09-23 | 50.18 | 50.18 | 49.70 | 49.72 | -0.857% | 38,333 | +0.523% |
| 2026-09-22 | 50.16 | 50.24 | 50.09 | 50.15 | +0.060% | 59,937 | -0.339% |
| 2026-09-21 | 49.61 | 50.20 | 49.61 | 50.12 | +1.519% | 60,275 | -0.279% |
| 2026-09-18 | 49.43 | 49.43 | 49.16 | 49.37 | +0.081% | 53,356 | +1.236% |
| 2026-09-17 | 49.36 | 49.36 | 49.15 | 49.33 | +1.169% | 44,980 | +1.318% |
| 2026-09-16 | 49.10 | 49.23 | 48.52 | 48.76 | -0.388% | 58,828 | +2.502% |
| 2026-09-15 | 49.16 | 49.16 | 48.87 | 48.95 | -0.447% | 54,837 | +2.104% |
| 2026-09-14 | 49.02 | 49.35 | 48.96 | 49.17 | -0.445% | 36,892 | +1.647% |
| 2026-09-11 | 49.46 | 49.53 | 49.34 | 49.39 | +0.796% | 50,841 | +1.195% |
| 2026-09-10 | 49.04 | 49.12 | 48.96 | 49.00 | -0.548% | 24,504 | +2.000% |
| 2026-09-09 | 49.48 | 49.48 | 49.24 | 49.27 | -0.565% | 24,153 | +1.441% |
| 2026-09-08 | 49.68 | 49.70 | 49.49 | 49.55 | -0.482% | 86,776 | +0.868% |
| 2026-09-04 | 49.93 | 49.96 | 49.72 | 49.79 | -0.420% | 39,570 | +0.382% |
| 2026-09-03 | 49.64 | 50.05 | 49.63 | 50.00 | +1.071% | 25,204 | -0.040% |
| 2026-09-02 | 49.28 | 49.52 | 49.26 | 49.47 | +0.406% | 26,784 | +1.031% |
| 2026-09-01 | 49.29 | 49.41 | 49.10 | 49.27 | -0.693% | 29,250 | +1.441% |
| 2026-08-31 | 49.54 | 49.62 | 49.44 | 49.61 | -0.234% | 45,399 | +0.738% |
| 2026-08-28 | 49.98 | 50.00 | 49.68 | 49.73 | -0.281% | 30,160 | +0.503% |
| 2026-08-27 | 49.73 | 49.93 | 49.59 | 49.87 | +0.646% | 39,640 | +0.221% |
| 2026-08-26 | 49.47 | 49.56 | 49.37 | 49.55 | +0.040% | 103,082 | +0.868% |
| 2026-08-25 | 49.46 | 49.55 | 49.33 | 49.53 | +0.202% | 33,881 | +0.909% |
| 2026-08-24 | 49.47 | 49.47 | 49.30 | 49.43 | -0.121% | 41,167 | +1.113% |
| 2026-08-21 | 49.44 | 49.61 | 49.39 | 49.49 | +0.429% | 44,411 | +0.990% |
| 2026-08-20 | 49.54 | 49.63 | 49.28 | 49.28 | -0.828% | 91,890 | +1.423% |
| 2026-08-19 | 49.81 | 49.88 | 49.68 | 49.69 | +0.242% | 19,895 | +0.584% |
| 2026-08-18 | 49.69 | 49.71 | 49.57 | 49.57 | -0.761% | 30,477 | +0.827% |
| 2026-08-17 | 50.11 | 50.14 | 49.90 | 49.95 | -0.419% | 55,407 | +0.060% |
| 2026-08-14 | 50.26 | 50.33 | 50.11 | 50.16 | -0.199% | 17,807 | -0.359% |
| 2026-08-13 | 50.04 | 50.35 | 50.04 | 50.26 | +0.621% | 22,871 | -0.557% |
| 2026-08-12 | 50.02 | 50.02 | 49.85 | 49.95 | +0.342% | 73,312 | +0.060% |
| 2026-08-11 | 50.03 | 50.03 | 49.69 | 49.78 | -0.280% | 173,983 | +0.402% |
| 2026-08-10 | 49.84 | 50.06 | 49.84 | 49.92 | +0.040% | 83,508 | +0.120% |
| 2026-08-07 | 49.71 | 49.94 | 49.65 | 49.90 | +0.613% | 35,041 | +0.160% |
| 2026-08-06 | 49.61 | 49.79 | 49.50 | 49.60 | -0.068% | 31,202 | +0.774% |
| 2026-08-05 | 50.01 | 50.08 | 49.63 | 49.63 | -0.281% | 38,764 | +0.705% |
| 2026-08-04 | 49.15 | 49.90 | 49.13 | 49.77 | +1.717% | 67,990 | +0.422% |
| 2026-08-03 | 48.30 | 48.94 | 48.30 | 48.93 | +1.515% | 43,551 | +2.146% |
| 2026-07-31 | 48.11 | 48.28 | 47.63 | 48.20 | +0.795% | 53,237 | +3.693% |
| 2026-07-30 | 47.50 | 47.89 | 47.40 | 47.82 | +1.550% | 42,049 | +4.517% |
| 2026-07-29 | 47.68 | 47.84 | 47.04 | 47.09 | -1.465% | 28,988 | +6.137% |
| 2026-07-28 | 47.64 | 47.89 | 47.47 | 47.79 | +0.210% | 23,369 | +4.583% |
| 2026-07-27 | 47.94 | 48.15 | 47.47 | 47.69 | +0.084% | 28,656 | +4.802% |
| 2026-07-24 | 47.66 | 47.96 | 47.54 | 47.65 | -0.084% | 50,866 | +4.890% |
| 2026-07-23 | 47.73 | 47.88 | 47.48 | 47.69 | -1.126% | 23,613 | +4.802% |
| 2026-07-22 | 48.25 | 48.41 | 48.18 | 48.23 | -0.180% | 26,403 | +3.622% |
| 2026-07-21 | 48.24 | 48.35 | 48.07 | 48.32 | +0.856% | 36,680 | +3.435% |
| 2026-07-20 | 48.15 | 48.32 | 47.90 | 47.91 | -0.167% | 41,253 | +4.321% |
| 2026-07-17 | 47.82 | 48.25 | 47.82 | 47.99 | -1.113% | 38,971 | +4.147% |
| 2026-07-16 | 48.67 | 48.75 | 48.36 | 48.53 | -0.370% | 46,991 | +2.988% |
| 2026-07-15 | 48.76 | 48.80 | 48.47 | 48.71 | +0.309% | 55,414 | +2.607% |
| 2026-07-14 | 48.56 | 48.65 | 48.41 | 48.56 | +0.304% | 40,946 | +2.924% |
| 2026-07-13 | 48.64 | 48.67 | 48.35 | 48.41 | -0.773% | 38,751 | +3.237% |
| 2026-07-10 | 48.63 | 48.81 | 48.35 | 48.79 | +0.397% | 23,616 | +2.439% |
| 2026-07-09 | 48.27 | 48.60 | 48.15 | 48.60 | +0.845% | 25,932 | +2.846% |
| 2026-07-08 | 48.05 | 48.20 | 47.80 | 48.19 | -0.352% | 43,356 | +3.714% |
| 2026-07-07 | 48.53 | 48.56 | 48.19 | 48.36 | -0.468% | 43,342 | +3.350% |
| 2026-07-06 | 48.38 | 48.65 | 48.31 | 48.59 | +0.741% | 37,218 | +2.866% |
| 2026-07-02 | 48.34 | 48.57 | 47.81 | 48.23 | -0.021% | 54,035 | +3.628% |
| 2026-07-01 | 48.18 | 48.46 | 47.98 | 48.24 | -0.124% | 90,958 | +3.607% |
| 2026-06-30 | 48.00 | 48.35 | 47.91 | 48.30 | +0.944% | 67,345 | +3.478% |
| 2026-06-29 | 47.62 | 47.89 | 47.25 | 47.85 | +1.074% | 98,408 | +4.455% |
| 2026-06-26 | 47.14 | 47.65 | 47.01 | 47.34 | -0.251% | 40,033 | +5.577% |
| 2026-06-25 | 47.76 | 47.76 | 47.27 | 47.46 | -0.086% | 41,601 | +5.312% |
| 2026-06-24 | 47.48 | 47.91 | 47.33 | 47.50 | -0.021% | 40,712 | +5.221% |
| 2026-06-23 | 47.50 | 47.89 | 47.38 | 47.51 | -1.574% | 48,469 | +5.199% |
| 2026-06-22 | 48.38 | 48.58 | 48.11 | 48.27 | -0.227% | 55,061 | +3.543% |
| 2026-06-18 | 48.44 | 48.44 | 48.17 | 48.38 | +1.065% | 77,743 | +3.307% |
| 2026-06-17 | 48.54 | 48.58 | 47.80 | 47.87 | -1.177% | 54,874 | +4.408% |
| 2026-06-16 | 48.75 | 48.80 | 48.44 | 48.44 | -0.656% | 61,383 | +3.179% |
| 2026-06-15 | 48.54 | 48.86 | 48.54 | 48.76 | +1.817% | 150,947 | +2.502% |
| 2026-06-12 | 47.89 | 48.04 | 47.48 | 47.89 | +0.495% | 52,365 | +4.364% |
| 2026-06-11 | 47.00 | 47.68 | 46.82 | 47.65 | +1.782% | 59,294 | +4.881% |
| 2026-06-10 | 47.39 | 47.70 | 46.79 | 46.82 | -1.556% | 48,865 | +6.749% |
| 2026-06-09 | 47.92 | 48.18 | 46.66 | 47.56 | -0.481% | 86,956 | +5.088% |
| 2026-06-08 | 48.05 | 48.96 | 47.70 | 47.79 | 0.000% | 56,026 | +4.583% |