Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
52.84
+0.05 (0.09%)
At close: Jun 27, 2025, 4:00 PM
53.22
+0.38 (0.72%)
After-hours: Jun 27, 2025, 7:48 PM EDT
SHOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 48.21 | 48.30 | 47.87 | 48.23 | 48.17 | 0.89% | 13,128 |
| Jun 3, 2025 | 46.61 | 47.80 | 46.61 | 47.80 | 47.75 | 2.56% | 7,542 |
| Jun 2, 2025 | 46.16 | 46.79 | 46.07 | 46.61 | 46.56 | 1.51% | 7,078 |
| May 30, 2025 | 46.12 | 46.13 | 45.12 | 45.92 | 45.86 | -1.74% | 12,075 |
| May 29, 2025 | 47.54 | 47.54 | 46.45 | 46.73 | 46.68 | 0.78% | 6,436 |
| May 28, 2025 | 46.73 | 46.95 | 46.37 | 46.37 | 46.32 | -0.57% | 18,076 |
| May 27, 2025 | 46.23 | 46.82 | 46.13 | 46.63 | 46.58 | 2.97% | 7,086 |
| May 23, 2025 | 45.10 | 45.51 | 44.75 | 45.29 | 45.24 | -1.17% | 13,189 |
| May 22, 2025 | 45.88 | 46.20 | 45.74 | 45.83 | 45.77 | -0.40% | 8,505 |
| May 21, 2025 | 46.59 | 47.15 | 45.84 | 46.01 | 45.96 | -1.48% | 16,367 |
| May 20, 2025 | 46.33 | 46.71 | 46.32 | 46.70 | 46.65 | -0.38% | 8,852 |
| May 19, 2025 | 46.33 | 46.92 | 46.33 | 46.88 | 46.83 | -0.11% | 6,413 |
| May 16, 2025 | 46.92 | 46.93 | 46.43 | 46.93 | 46.88 | -0.36% | 10,419 |
| May 15, 2025 | 46.86 | 47.38 | 46.55 | 47.10 | 47.05 | -0.24% | 22,408 |
| May 14, 2025 | 47.18 | 47.40 | 46.70 | 47.21 | 47.16 | 0.99% | 11,438 |
| May 13, 2025 | 45.61 | 46.87 | 45.60 | 46.75 | 46.70 | 3.61% | 27,306 |
| May 12, 2025 | 44.43 | 45.18 | 44.43 | 45.12 | 45.07 | 6.32% | 9,411 |
| May 9, 2025 | 42.42 | 42.54 | 42.18 | 42.44 | 42.39 | 0.43% | 5,144 |
| May 8, 2025 | 42.28 | 42.71 | 42.05 | 42.26 | 42.21 | 1.09% | 9,209 |
| May 7, 2025 | 40.92 | 41.91 | 40.86 | 41.81 | 41.76 | 1.86% | 11,304 |
| May 6, 2025 | 40.56 | 41.04 | 40.51 | 41.04 | 41.00 | -0.57% | 5,573 |
| May 5, 2025 | 41.50 | 41.54 | 41.28 | 41.28 | 41.23 | -0.59% | 5,103 |
| May 2, 2025 | 41.52 | 41.76 | 41.30 | 41.52 | 41.47 | 2.91% | 6,598 |
| May 1, 2025 | 40.54 | 41.06 | 40.35 | 40.35 | 40.30 | 0.85% | 8,346 |
| Apr 30, 2025 | 38.99 | 40.01 | 38.72 | 40.01 | 39.96 | 0.13% | 3,583 |
| Apr 29, 2025 | 39.75 | 40.13 | 39.75 | 39.96 | 39.91 | -0.15% | 3,465 |
| Apr 28, 2025 | 39.96 | 40.20 | 39.30 | 40.02 | 39.97 | -0.51% | 5,886 |
| Apr 25, 2025 | 39.36 | 40.24 | 39.35 | 40.22 | 40.18 | 1.63% | 6,873 |
| Apr 24, 2025 | 38.25 | 39.58 | 38.25 | 39.58 | 39.53 | 5.31% | 15,692 |
| Apr 23, 2025 | 38.00 | 38.36 | 37.51 | 37.58 | 37.54 | 3.57% | 27,683 |
| Apr 22, 2025 | 35.88 | 36.45 | 35.88 | 36.29 | 36.24 | 2.19% | 20,618 |
| Apr 21, 2025 | 35.75 | 35.75 | 34.83 | 35.51 | 35.47 | -2.55% | 16,116 |
| Apr 17, 2025 | 36.91 | 36.91 | 36.18 | 36.44 | 36.40 | -0.99% | 9,510 |
| Apr 16, 2025 | 37.16 | 37.28 | 35.76 | 36.80 | 36.76 | -4.48% | 27,417 |