Strive 500 ETF (STRV) Historical Stock Data
32.93 ↑0.40 (1.23%)
As of May 3, 2024, 2:06pm EST.
Historical Data
In the past 30 trading days, STRV is down -0.14% a day on average. There have been 12 days where Strive 500 ETF closed green and 18 days where STRV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 32.92 | 32.93 | ↑$0.01 (0.03%) | 32.70 | 32.98 | 165.81K |
2024-05-02 | 32.38 | 32.53 | ↑$0.15 (0.46%) | 32.21 | 32.53 | 82.39K |
2024-05-01 | 32.25 | 32.17 | ↓$0.08 (-0.25%) | 32.13 | 32.63 | 95.43K |
2024-04-30 | 32.67 | 32.28 | ↓$0.39 (-1.19%) | 32.26 | 32.74 | 47.54K |
2024-04-29 | 32.83 | 32.84 | ↑$0.01 (0.03%) | 32.61 | 32.86 | 70.11K |
2024-04-26 | 32.56 | 32.73 | ↑$0.17 (0.52%) | 32.54 | 32.77 | 111.91K |
2024-04-25 | 32.06 | 32.37 | ↑$0.31 (0.97%) | 31.98 | 32.41 | 46.87K |
2024-04-24 | 32.59 | 32.56 | ↓$0.03 (-0.09%) | 32.33 | 32.64 | 72.02K |
2024-04-23 | 32.28 | 32.53 | ↑$0.25 (0.77%) | 32.23 | 32.53 | 50.44K |
2024-04-22 | 31.92 | 32.14 | ↑$0.22 (0.69%) | 31.82 | 32.27 | 87.15K |
2024-04-19 | 32.15 | 31.83 | ↓$0.32 (-1.00%) | 31.72 | 32.15 | 79.42K |
2024-04-18 | 32.19 | 32.08 | ↓$0.11 (-0.34%) | 32.05 | 32.38 | 71.65K |
2024-04-17 | 32.52 | 32.21 | ↓$0.31 (-0.95%) | 32.10 | 32.52 | 72.34K |
2024-04-16 | 32.44 | 32.37 | ↓$0.07 (-0.22%) | 32.32 | 32.53 | 63.26K |
2024-04-15 | 33.12 | 32.48 | ↓$0.64 (-1.93%) | 32.37 | 33.18 | 142.19K |
2024-04-12 | 33.15 | 32.90 | ↓$0.25 (-0.75%) | 32.75 | 33.15 | 99.87K |
2024-04-11 | 33.18 | 33.33 | ↑$0.15 (0.45%) | 32.94 | 33.41 | 82.78K |
2024-04-10 | 33.01 | 33.10 | ↑$0.09 (0.27%) | 32.92 | 33.17 | 81.47K |
2024-04-09 | 33.50 | 33.38 | ↓$0.12 (-0.36%) | 33.07 | 33.50 | 81.23K |
2024-04-08 | 33.42 | 33.39 | ↓$0.03 (-0.09%) | 33.29 | 33.60 | 101.61K |
2024-04-05 | 33.04 | 33.36 | ↑$0.32 (0.97%) | 33.03 | 33.44 | 78.31K |
2024-04-04 | 33.36 | 33.02 | ↓$0.34 (-1.02%) | 32.95 | 33.68 | 102.31K |
2024-04-03 | 33.36 | 33.37 | ↑$0.01 (0.03%) | 33.26 | 33.47 | 71.81K |
2024-04-02 | 33.40 | 33.34 | ↓$0.06 (-0.18%) | 33.17 | 33.40 | 104.13K |
2024-04-01 | 33.64 | 33.57 | ↓$0.07 (-0.21%) | 33.47 | 33.75 | 89.48K |
2024-03-28 | 33.74 | 33.66 | ↓$0.08 (-0.24%) | 33.59 | 33.74 | 60.01K |
2024-03-27 | 33.53 | 33.67 | ↑$0.14 (0.42%) | 33.38 | 33.67 | 93.66K |
2024-03-26 | 33.50 | 33.33 | ↓$0.17 (-0.52%) | 33.32 | 33.52 | 140.43K |
2024-03-25 | 33.54 | 33.52 | ↓$0.02 (-0.06%) | 33.49 | 33.58 | 39.56K |
2024-03-22 | 33.75 | 33.63 | ↓$0.12 (-0.36%) | 33.57 | 33.75 | 76.47K |
Create an account or log in to view more rows.
$STRV no pain no gain
$STRV has just been halted from trading.
$STRV buy and HODL
$STRV holding unfortunately lol
$STRV Be patient !!
$STRV love when bulls come out
$STRV YALL READY????????
$STRV Going up
$STRV take us to the moon
lets goooooo
$STRV dont be a POS today