Strive 2000 ETF (STXK) Historical Stock Data
28.49 ↑0.22 (0.76%)
As of April 24, 2024, 2:32pm EST.
Historical Data
In the past 30 trading days, STXK is down -0.18% a day on average. There have been 10 days where Strive 2000 ETF closed green and 20 days where STXK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.54 | 28.49 | ↓$0.05 (-0.18%) | 28.49 | 28.55 | 4.16K |
| 2024-04-25 | 27.96 | 28.27 | ↑$0.31 (1.12%) | 27.94 | 28.28 | 3.83K |
| 2024-04-24 | 28.64 | 28.52 | ↓$0.12 (-0.42%) | 28.32 | 28.64 | 5.67K |
| 2024-04-23 | 28.31 | 28.53 | ↑$0.22 (0.78%) | 28.31 | 28.63 | 13.22K |
| 2024-04-22 | 27.94 | 28.06 | ↑$0.12 (0.43%) | 27.87 | 28.10 | 3.55K |
| 2024-04-19 | 27.88 | 27.83 | ↓$0.05 (-0.18%) | 27.58 | 27.88 | 7.54K |
| 2024-04-18 | 27.67 | 27.62 | ↓$0.05 (-0.19%) | 27.62 | 27.87 | 3.27K |
| 2024-04-17 | 27.92 | 27.68 | ↓$0.24 (-0.85%) | 27.67 | 27.92 | 5.17K |
| 2024-04-16 | 27.69 | 27.87 | ↑$0.18 (0.64%) | 27.69 | 27.99 | 11.06K |
| 2024-04-15 | 28.54 | 28.01 | ↓$0.53 (-1.86%) | 27.93 | 28.57 | 35.44K |
| 2024-04-12 | 28.80 | 28.38 | ↓$0.42 (-1.46%) | 28.27 | 28.83 | 12.49K |
| 2024-04-11 | 28.96 | 28.93 | ↓$0.03 (-0.11%) | 28.64 | 28.96 | 15.37K |
| 2024-04-10 | 28.86 | 28.76 | ↓$0.10 (-0.35%) | 28.74 | 28.99 | 14.65K |
| 2024-04-09 | 29.53 | 29.53 | ↑$0.00 (0.00%) | 29.36 | 29.53 | 14.16K |
| 2024-04-08 | 29.44 | 29.35 | ↓$0.09 (-0.31%) | 29.29 | 29.48 | 32.81K |
| 2024-04-05 | 29.00 | 29.14 | ↑$0.14 (0.47%) | 29.00 | 29.15 | 3.56K |
| 2024-04-04 | 29.64 | 28.99 | ↓$0.65 (-2.19%) | 28.99 | 29.64 | 5.49K |
| 2024-04-03 | 29.02 | 29.30 | ↑$0.28 (0.96%) | 29.02 | 29.33 | 5.16K |
| 2024-04-02 | 29.46 | 29.15 | ↓$0.31 (-1.04%) | 29.05 | 29.46 | 8.32K |
| 2024-04-01 | 29.81 | 29.66 | ↓$0.15 (-0.50%) | 29.63 | 29.86 | 7.37K |
| 2024-03-28 | 29.93 | 29.98 | ↑$0.05 (0.18%) | 29.92 | 30.12 | 4.27K |
| 2024-03-27 | 29.48 | 29.78 | ↑$0.30 (1.02%) | 29.39 | 29.78 | 14.81K |
| 2024-03-26 | 29.31 | 29.17 | ↓$0.14 (-0.48%) | 29.13 | 29.31 | 7.05K |
| 2024-03-25 | 29.38 | 29.24 | ↓$0.14 (-0.48%) | 29.24 | 29.38 | 5.30K |
| 2024-03-22 | 29.42 | 29.28 | ↓$0.14 (-0.47%) | 29.27 | 29.42 | 2.62K |
| 2024-03-21 | 29.70 | 29.61 | ↓$0.09 (-0.31%) | 29.60 | 29.70 | 4.05K |
| 2024-03-20 | 28.95 | 29.40 | ↑$0.45 (1.55%) | 28.76 | 29.40 | 7.87K |
| 2024-03-19 | 28.76 | 28.75 | ↓$0.01 (-0.03%) | 28.75 | 28.84 | 7.93K |
| 2024-03-18 | 28.90 | 28.61 | ↓$0.29 (-1.00%) | 28.58 | 28.90 | 7.16K |
| 2024-03-15 | 28.79 | 28.71 | ↓$0.08 (-0.28%) | 28.66 | 28.79 | 5.56K |
Create an account or log in to view more rows.
$STXK bought more
$STXK soon
$STXK has just been halted from trading.
$STXK Yolo
$STXK shaking weak hands that’s all
$STXK choo choo
$STXK Hold on to your Butts.
$STXK is the dump over
$STXK bull flag
breakout!
$STXK we back boys