Strive U.S. Semiconductor ETF (SHOC) Historical Stock Data
42.70 ↑1.26 (3.04%)
As of April 26, 2024, 10:39am EST.
Historical Data
In the past 30 trading days, SHOC is down -0.46% a day on average. There have been 16 days where Strive U.S. Semiconductor ETF closed green and 14 days where SHOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.75 | 42.70 | ↑$0.95 (2.28%) | 41.72 | 42.79 | 13.05K |
| 2024-04-25 | 40.33 | 41.44 | ↑$1.11 (2.75%) | 40.33 | 41.64 | 11.59K |
| 2024-04-24 | 41.67 | 40.70 | ↓$0.97 (-2.33%) | 40.57 | 41.72 | 19.48K |
| 2024-04-23 | 40.24 | 40.79 | ↑$0.55 (1.37%) | 40.24 | 40.93 | 8.19K |
| 2024-04-22 | 39.63 | 39.77 | ↑$0.14 (0.36%) | 39.15 | 40.04 | 11.36K |
| 2024-04-19 | 40.73 | 39.01 | ↓$1.72 (-4.22%) | 38.88 | 40.91 | 42.68K |
| 2024-04-18 | 41.32 | 41.10 | ↓$0.22 (-0.53%) | 40.90 | 41.62 | 7.57K |
| 2024-04-17 | 43.34 | 41.57 | ↓$1.77 (-4.08%) | 41.50 | 43.34 | 22.01K |
| 2024-04-16 | 42.98 | 43.18 | ↑$0.20 (0.47%) | 42.98 | 43.32 | 7.86K |
| 2024-04-15 | 43.84 | 42.65 | ↓$1.19 (-2.71%) | 42.60 | 44.00 | 21.75K |
| 2024-04-12 | 44.03 | 43.29 | ↓$0.74 (-1.68%) | 43.28 | 44.03 | 10.87K |
| 2024-04-11 | 43.95 | 44.60 | ↑$0.65 (1.48%) | 43.58 | 44.60 | 14.23K |
| 2024-04-10 | 43.11 | 43.57 | ↑$0.46 (1.07%) | 43.02 | 43.77 | 14.57K |
| 2024-04-09 | 44.31 | 43.91 | ↓$0.40 (-0.90%) | 43.18 | 44.31 | 7.88K |
| 2024-04-08 | 44.22 | 43.83 | ↓$0.39 (-0.88%) | 43.73 | 44.22 | 14.31K |
| 2024-04-05 | 43.64 | 43.92 | ↑$0.28 (0.64%) | 43.60 | 44.10 | 7.15K |
| 2024-04-04 | 45.23 | 43.23 | ↓$2.00 (-4.42%) | 43.23 | 45.23 | 9.19K |
| 2024-04-03 | 43.98 | 44.58 | ↑$0.60 (1.36%) | 43.98 | 44.83 | 6.14K |
| 2024-04-02 | 44.34 | 44.40 | ↑$0.06 (0.14%) | 43.83 | 44.67 | 13.06K |
| 2024-04-01 | 44.98 | 45.06 | ↑$0.08 (0.19%) | 44.92 | 45.41 | 5.89K |
| 2024-03-28 | 44.50 | 44.67 | ↑$0.17 (0.38%) | 44.50 | 44.81 | 9.04K |
| 2024-03-27 | 44.93 | 44.62 | ↓$0.31 (-0.70%) | 44.13 | 44.93 | 6.79K |
| 2024-03-26 | 45.50 | 44.60 | ↓$0.90 (-1.98%) | 44.60 | 45.50 | 8.40K |
| 2024-03-25 | 44.77 | 45.19 | ↑$0.42 (0.94%) | 44.74 | 45.54 | 12.92K |
| 2024-03-22 | 44.99 | 45.19 | ↑$0.20 (0.44%) | 44.69 | 45.43 | 17.79K |
| 2024-03-21 | 45.40 | 44.88 | ↓$0.52 (-1.14%) | 44.85 | 45.49 | 18.80K |
| 2024-03-20 | 44.25 | 43.97 | ↓$0.28 (-0.63%) | 43.19 | 44.25 | 9.92K |
| 2024-03-19 | 43.10 | 43.23 | ↑$0.13 (0.30%) | 42.49 | 43.39 | 22.42K |
| 2024-03-18 | 44.61 | 43.65 | ↓$0.96 (-2.16%) | 43.65 | 44.61 | 7.97K |
| 2024-03-15 | 43.43 | 43.67 | ↑$0.24 (0.55%) | 43.39 | 44.17 | 11.41K |
Create an account or log in to view more rows.
$SHOC Games being played here.
$SHOC I don't know shit
but I know I'm holdin till I at least triple up
$SHOC Like if you’re a bull
$SHOC going green
$SHOC Stair stepping nicely
$SHOC has just been halted from trading.
$SHOC all’s I know is buy and hold… no expectations
$SHOC power hour will be fucking crazy
$SHOC almost go time
$SHOC we’re fucked tomorrow boys