Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
31.47
-0.05 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
31.47
0.00 (0.01%)
After-hours: Aug 15, 2025, 7:00 PM EDT
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.47 | -0.16% | 4,790 |
| Aug 14, 2025 | 31.44 | 31.52 | 31.35 | 31.52 | 31.52 | -0.19% | 3,525 |
| Aug 13, 2025 | 31.40 | 31.58 | 31.39 | 31.58 | 31.58 | 1.08% | 11,248 |
| Aug 12, 2025 | 31.02 | 31.24 | 31.02 | 31.24 | 31.24 | 1.12% | 7,335 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.88 | 30.90 | 30.90 | -0.24% | 5,981 |
| Aug 8, 2025 | 30.85 | 31.02 | 30.85 | 30.97 | 30.97 | 0.75% | 8,790 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.68 | 30.74 | 30.74 | -0.10% | 18,085 |
| Aug 6, 2025 | 30.84 | 30.88 | 30.77 | 30.77 | 30.77 | -0.20% | 14,894 |
| Aug 5, 2025 | 30.86 | 30.86 | 30.77 | 30.83 | 30.83 | 0.67% | 952 |
| Aug 4, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.63 | 0.34% | 4,833 |
| Aug 1, 2025 | 30.57 | 30.57 | 30.31 | 30.53 | 30.53 | -0.79% | 4,236 |
| Jul 31, 2025 | 31.02 | 31.06 | 30.77 | 30.77 | 30.77 | -1.00% | 8,066 |
| Jul 30, 2025 | 31.26 | 31.28 | 30.99 | 31.08 | 31.08 | -0.48% | 2,970 |
| Jul 29, 2025 | 31.28 | 31.32 | 31.23 | 31.23 | 31.23 | -0.10% | 6,081 |
| Jul 28, 2025 | 31.45 | 31.45 | 31.20 | 31.26 | 31.26 | -0.53% | 9,107 |
| Jul 25, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.43 | 0.16% | 2,251 |
| Jul 24, 2025 | 31.47 | 31.52 | 31.38 | 31.38 | 31.38 | -0.70% | 4,411 |
| Jul 23, 2025 | 31.43 | 31.60 | 31.38 | 31.60 | 31.60 | 0.95% | 7,829 |
| Jul 22, 2025 | 31.19 | 31.32 | 31.19 | 31.30 | 31.30 | 0.75% | 11,300 |
| Jul 21, 2025 | 31.08 | 31.20 | 31.03 | 31.07 | 31.07 | 0.15% | 4,189 |
| Jul 18, 2025 | 31.12 | 31.12 | 30.98 | 31.02 | 31.02 | -0.13% | 3,428 |
| Jul 17, 2025 | 30.94 | 31.06 | 30.90 | 31.06 | 31.06 | 0.47% | 1,428 |
| Jul 16, 2025 | 30.86 | 30.94 | 30.66 | 30.92 | 30.92 | 0.35% | 2,619 |
| Jul 15, 2025 | 31.26 | 31.27 | 30.81 | 30.81 | 30.81 | -1.74% | 5,385 |
| Jul 14, 2025 | 31.19 | 31.36 | 31.12 | 31.36 | 31.36 | 0.44% | 24,558 |
| Jul 11, 2025 | 31.19 | 31.31 | 31.19 | 31.22 | 31.22 | -0.58% | 5,493 |
| Jul 10, 2025 | 31.45 | 31.49 | 31.41 | 31.41 | 31.41 | 0.63% | 2,637 |
| Jul 9, 2025 | 31.21 | 31.21 | 31.08 | 31.21 | 31.21 | 0.03% | 9,697 |
| Jul 8, 2025 | 31.19 | 31.24 | 31.19 | 31.20 | 31.20 | 0.21% | 6,201 |
| Jul 7, 2025 | 31.29 | 31.33 | 31.02 | 31.14 | 31.14 | -0.82% | 4,143 |
| Jul 3, 2025 | 31.41 | 31.42 | 31.39 | 31.39 | 31.39 | 0.47% | 3,984 |
| Jul 2, 2025 | 31.12 | 31.25 | 31.11 | 31.24 | 31.24 | 0.08% | 10,565 |
| Jul 1, 2025 | 30.99 | 31.25 | 30.99 | 31.22 | 31.22 | 1.28% | 5,545 |
| Jun 30, 2025 | 30.76 | 30.83 | 30.72 | 30.83 | 30.83 | 0.45% | 4,234 |
| Jun 27, 2025 | 30.68 | 30.77 | 30.56 | 30.69 | 30.69 | -0.75% | 4,632 |
| Jun 26, 2025 | 30.82 | 30.92 | 30.80 | 30.92 | 30.67 | 1.14% | 5,129 |
| Jun 25, 2025 | 30.70 | 30.70 | 30.57 | 30.57 | 30.32 | -0.46% | 4,719 |
| Jun 24, 2025 | 30.71 | 30.85 | 30.71 | 30.71 | 30.46 | 0.82% | 3,397 |
| Jun 23, 2025 | 30.56 | 30.63 | 30.38 | 30.46 | 30.21 | 0.01% | 13,697 |
| Jun 20, 2025 | 30.46 | 30.54 | 30.41 | 30.46 | 30.21 | 0.30% | 4,493 |
| Jun 18, 2025 | 30.38 | 30.50 | 30.37 | 30.37 | 30.12 | 0.13% | 5,590 |
| Jun 17, 2025 | 30.50 | 30.50 | 30.33 | 30.33 | 30.08 | -0.65% | 1,015 |
| Jun 16, 2025 | 30.55 | 30.65 | 30.46 | 30.52 | 30.27 | 0.56% | 1,897 |
| Jun 13, 2025 | 30.44 | 30.58 | 30.36 | 30.36 | 30.11 | -0.83% | 4,527 |
| Jun 12, 2025 | 30.38 | 30.61 | 30.38 | 30.61 | 30.36 | 0.34% | 1,677 |
| Jun 11, 2025 | 30.60 | 30.60 | 30.47 | 30.50 | 30.25 | -0.11% | 5,270 |
| Jun 10, 2025 | 30.39 | 30.57 | 30.39 | 30.54 | 30.29 | 0.62% | 27,801 |
| Jun 9, 2025 | 30.28 | 30.46 | 30.26 | 30.35 | 30.10 | 0.16% | 3,457 |
| Jun 6, 2025 | 30.30 | 30.30 | 30.18 | 30.30 | 30.05 | 1.13% | 4,614 |
| Jun 5, 2025 | 29.98 | 30.08 | 29.96 | 29.96 | 29.71 | -0.25% | 4,837 |