Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
56.85
-1.35 (-2.32%)
At close: Aug 15, 2025, 4:00 PM
57.44
+0.59 (1.04%)
After-hours: Aug 15, 2025, 7:24 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.64 | 57.64 | 56.62 | 56.85 | 56.85 | -2.32% | 17,914 |
| Aug 14, 2025 | 57.71 | 58.22 | 57.71 | 58.20 | 58.20 | 0.34% | 7,987 |
| Aug 13, 2025 | 58.15 | 58.45 | 57.63 | 58.00 | 58.00 | -0.09% | 9,081 |
| Aug 12, 2025 | 56.70 | 58.05 | 56.64 | 58.05 | 58.05 | 2.38% | 14,133 |
| Aug 11, 2025 | 56.74 | 57.19 | 56.47 | 56.70 | 56.70 | 0.21% | 15,064 |
| Aug 8, 2025 | 56.11 | 56.64 | 56.08 | 56.58 | 56.58 | 0.84% | 17,730 |
| Aug 7, 2025 | 56.51 | 56.66 | 55.49 | 56.11 | 56.11 | 1.27% | 8,375 |
| Aug 6, 2025 | 54.78 | 55.41 | 54.64 | 55.41 | 55.41 | 0.28% | 62,993 |
| Aug 5, 2025 | 55.88 | 55.98 | 54.92 | 55.26 | 55.26 | -0.88% | 7,470 |
| Aug 4, 2025 | 54.99 | 55.75 | 54.99 | 55.75 | 55.75 | 2.32% | 5,940 |
| Aug 1, 2025 | 54.25 | 54.94 | 53.44 | 54.48 | 54.48 | -1.45% | 25,512 |
| Jul 31, 2025 | 56.26 | 56.51 | 55.20 | 55.28 | 55.28 | -2.88% | 18,213 |
| Jul 30, 2025 | 56.56 | 57.04 | 56.56 | 56.92 | 56.92 | 1.44% | 26,386 |
| Jul 29, 2025 | 55.78 | 56.90 | 55.78 | 56.11 | 56.11 | 0.54% | 11,249 |
| Jul 28, 2025 | 55.50 | 55.81 | 55.50 | 55.81 | 55.81 | 1.62% | 9,770 |
| Jul 25, 2025 | 54.57 | 55.02 | 54.57 | 54.92 | 54.92 | -0.13% | 8,473 |
| Jul 24, 2025 | 54.66 | 55.03 | 54.51 | 54.99 | 54.99 | 0.88% | 7,264 |
| Jul 23, 2025 | 54.44 | 54.51 | 53.91 | 54.51 | 54.51 | 0.67% | 20,506 |
| Jul 22, 2025 | 55.03 | 55.03 | 53.86 | 54.15 | 54.15 | -2.22% | 7,398 |
| Jul 21, 2025 | 55.50 | 55.87 | 55.38 | 55.38 | 55.38 | 0.30% | 7,773 |
| Jul 18, 2025 | 55.57 | 55.57 | 55.11 | 55.21 | 55.21 | -0.31% | 6,902 |
| Jul 17, 2025 | 54.84 | 55.48 | 54.84 | 55.38 | 55.38 | 0.74% | 6,511 |
| Jul 16, 2025 | 54.75 | 55.01 | 53.91 | 54.97 | 54.97 | -0.67% | 12,871 |
| Jul 15, 2025 | 55.34 | 55.66 | 55.22 | 55.35 | 55.35 | 1.99% | 12,922 |
| Jul 14, 2025 | 54.12 | 54.40 | 53.95 | 54.27 | 54.27 | -0.73% | 4,988 |
| Jul 11, 2025 | 54.25 | 54.83 | 54.25 | 54.66 | 54.66 | -0.07% | 7,092 |
| Jul 10, 2025 | 54.67 | 54.70 | 54.28 | 54.70 | 54.70 | 0.81% | 12,068 |
| Jul 9, 2025 | 54.37 | 54.45 | 53.93 | 54.26 | 54.26 | 0.82% | 13,315 |
| Jul 8, 2025 | 53.53 | 54.00 | 53.53 | 53.82 | 53.82 | 1.34% | 5,828 |
| Jul 7, 2025 | 53.60 | 53.60 | 52.96 | 53.11 | 53.11 | -1.18% | 6,725 |
| Jul 3, 2025 | 53.59 | 53.82 | 53.55 | 53.74 | 53.74 | 1.03% | 5,945 |
| Jul 2, 2025 | 52.25 | 53.37 | 52.19 | 53.19 | 53.19 | 1.63% | 6,115 |
| Jul 1, 2025 | 52.80 | 52.80 | 51.80 | 52.34 | 52.34 | -1.49% | 10,584 |
| Jun 30, 2025 | 52.92 | 53.28 | 52.71 | 53.13 | 53.13 | 0.55% | 132,501 |
| Jun 27, 2025 | 52.94 | 53.23 | 52.30 | 52.84 | 52.84 | 0.09% | 16,132 |
| Jun 26, 2025 | 52.60 | 52.90 | 52.43 | 52.79 | 52.73 | 0.99% | 26,634 |
| Jun 25, 2025 | 51.97 | 52.27 | 51.89 | 52.27 | 52.21 | 1.26% | 12,941 |
| Jun 24, 2025 | 50.89 | 51.64 | 50.89 | 51.62 | 51.56 | 3.50% | 24,982 |
| Jun 23, 2025 | 49.58 | 49.89 | 49.40 | 49.87 | 49.81 | 0.75% | 4,622 |
| Jun 20, 2025 | 50.15 | 50.15 | 49.00 | 49.50 | 49.44 | -0.72% | 5,011 |
| Jun 18, 2025 | 49.66 | 50.33 | 49.66 | 49.86 | 49.80 | 0.45% | 3,462 |
| Jun 17, 2025 | 49.94 | 50.33 | 49.64 | 49.64 | 49.58 | -0.60% | 10,216 |
| Jun 16, 2025 | 49.46 | 50.18 | 49.38 | 49.93 | 49.88 | 2.55% | 13,594 |
| Jun 13, 2025 | 49.17 | 49.35 | 48.65 | 48.69 | 48.64 | -2.46% | 7,377 |
| Jun 12, 2025 | 49.56 | 50.03 | 49.56 | 49.92 | 49.87 | 0.61% | 7,192 |
| Jun 11, 2025 | 49.79 | 50.04 | 49.32 | 49.62 | 49.56 | 0.03% | 14,223 |
| Jun 10, 2025 | 49.03 | 49.76 | 48.86 | 49.60 | 49.55 | 1.50% | 8,462 |
| Jun 9, 2025 | 48.71 | 49.25 | 48.67 | 48.87 | 48.82 | 1.46% | 11,075 |
| Jun 6, 2025 | 48.68 | 48.68 | 48.12 | 48.17 | 48.11 | 0.14% | 4,831 |
| Jun 5, 2025 | 48.67 | 49.00 | 47.84 | 48.10 | 48.04 | -0.27% | 8,972 |