Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
30.69
-0.23 (-0.75%)
Jun 27, 2025, 4:00 PM - Market closed
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 30.19 | 30.23 | 30.04 | 30.04 | 29.79 | -0.55% | 3,909 |
| Jun 3, 2025 | 29.94 | 30.22 | 29.94 | 30.20 | 29.95 | 0.71% | 6,429 |
| Jun 2, 2025 | 29.89 | 29.99 | 29.72 | 29.99 | 29.74 | 0.04% | 5,559 |
| May 30, 2025 | 29.83 | 29.98 | 29.83 | 29.98 | 29.73 | 0.22% | 9,070 |
| May 29, 2025 | 29.81 | 29.94 | 29.80 | 29.91 | 29.67 | 0.44% | 8,082 |
| May 28, 2025 | 30.06 | 30.06 | 29.78 | 29.78 | 29.54 | -0.84% | 5,745 |
| May 27, 2025 | 29.80 | 30.05 | 29.76 | 30.03 | 29.79 | 1.50% | 12,344 |
| May 23, 2025 | 29.43 | 29.64 | 29.42 | 29.59 | 29.35 | -0.15% | 159,557 |
| May 22, 2025 | 29.55 | 29.78 | 29.50 | 29.63 | 29.39 | -0.50% | 47,949 |
| May 21, 2025 | 30.15 | 30.15 | 29.76 | 29.78 | 29.54 | -1.85% | 12,091 |
| May 20, 2025 | 30.36 | 30.45 | 30.29 | 30.34 | 30.09 | -0.17% | 8,941 |
| May 19, 2025 | 30.26 | 30.43 | 30.22 | 30.39 | 30.15 | 0.08% | 4,490 |
| May 16, 2025 | 30.11 | 30.37 | 30.11 | 30.37 | 30.12 | 0.89% | 3,493 |
| May 15, 2025 | 29.70 | 30.11 | 29.70 | 30.10 | 29.86 | 1.25% | 3,368 |
| May 14, 2025 | 29.86 | 29.86 | 29.68 | 29.73 | 29.49 | -0.74% | 8,170 |
| May 13, 2025 | 30.03 | 30.07 | 29.95 | 29.95 | 29.71 | -0.24% | 4,812 |
| May 12, 2025 | 29.98 | 30.06 | 29.98 | 30.03 | 29.78 | 1.95% | 6,349 |
| May 9, 2025 | 29.55 | 29.55 | 29.44 | 29.45 | 29.21 | -0.05% | 8,817 |
| May 8, 2025 | 29.43 | 29.76 | 29.39 | 29.46 | 29.22 | 0.47% | 9,364 |
| May 7, 2025 | 29.26 | 29.47 | 29.26 | 29.33 | 29.08 | 0.39% | 2,827 |
| May 6, 2025 | 29.31 | 29.36 | 29.20 | 29.21 | 28.97 | -0.43% | 3,805 |
| May 5, 2025 | 29.34 | 29.40 | 29.32 | 29.34 | 29.09 | -0.90% | 2,945 |
| May 2, 2025 | 29.30 | 29.60 | 29.26 | 29.60 | 29.36 | 1.78% | 5,289 |
| May 1, 2025 | 29.06 | 29.27 | 29.06 | 29.08 | 28.84 | -0.40% | 4,256 |
| Apr 30, 2025 | 28.87 | 29.20 | 28.81 | 29.20 | 28.96 | 0.06% | 6,108 |
| Apr 29, 2025 | 28.99 | 29.23 | 28.99 | 29.18 | 28.94 | 0.44% | 4,310 |
| Apr 28, 2025 | 29.07 | 29.07 | 28.83 | 29.05 | 28.81 | 0.50% | 8,529 |
| Apr 25, 2025 | 28.84 | 28.91 | 28.76 | 28.91 | 28.67 | -0.38% | 4,199 |
| Apr 24, 2025 | 28.71 | 29.02 | 28.71 | 29.02 | 28.78 | 0.97% | 2,497 |
| Apr 23, 2025 | 28.86 | 29.15 | 28.61 | 28.74 | 28.50 | 0.65% | 12,022 |
| Apr 22, 2025 | 28.31 | 28.59 | 28.31 | 28.55 | 28.32 | 2.21% | 4,840 |
| Apr 21, 2025 | 28.35 | 28.35 | 27.67 | 27.93 | 27.70 | -1.70% | 4,240 |
| Apr 17, 2025 | 28.20 | 28.64 | 28.20 | 28.42 | 28.18 | 0.81% | 4,870 |
| Apr 16, 2025 | 28.49 | 28.60 | 28.13 | 28.19 | 27.96 | -1.08% | 6,359 |