Strive U.S. Semiconductor ETF (SHOC) Historical Stock Data
44.51 ↓0.11 (-0.24%)
As of March 27, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, SHOC is down -0.40% a day on average. There have been 11 days where Strive U.S. Semiconductor ETF closed green and 19 days where SHOC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 45.18 | 43.81 | ↓$1.37 (-3.04%) | 43.50 | 45.18 | 23.96K |
2024-03-13 | 45.24 | 44.72 | ↓$0.52 (-1.15%) | 44.60 | 45.77 | 13.01K |
2024-03-12 | 45.53 | 45.76 | ↑$0.23 (0.50%) | 45.13 | 45.76 | 6.46K |
2024-03-11 | 45.15 | 45.06 | ↓$0.09 (-0.20%) | 44.65 | 45.56 | 11.25K |
2024-03-08 | 47.33 | 45.56 | ↓$1.77 (-3.74%) | 45.56 | 47.71 | 25.16K |
2024-03-07 | 47.59 | 47.39 | ↓$0.20 (-0.43%) | 46.69 | 47.59 | 13.45K |
2024-03-06 | 45.83 | 45.92 | ↑$0.09 (0.20%) | 45.50 | 46.29 | 12.33K |
2024-03-05 | 45.20 | 44.87 | ↓$0.33 (-0.73%) | 44.48 | 45.41 | 11.20K |
2024-03-04 | 46.12 | 45.80 | ↓$0.32 (-0.69%) | 45.60 | 46.26 | 19.21K |
2024-03-01 | 44.38 | 45.50 | ↑$1.12 (2.52%) | 44.21 | 45.63 | 8.23K |
2024-02-29 | 43.20 | 43.78 | ↑$0.58 (1.34%) | 43.17 | 43.82 | 7.56K |
2024-02-28 | 43.20 | 42.64 | ↓$0.56 (-1.30%) | 42.49 | 43.20 | 6.57K |
2024-02-27 | 43.33 | 43.17 | ↓$0.16 (-0.37%) | 43.00 | 43.33 | 16.05K |
2024-02-26 | 43.11 | 43.10 | ↓$0.01 (-0.02%) | 43.03 | 43.24 | 7.39K |
2024-02-23 | 43.40 | 42.70 | ↓$0.70 (-1.60%) | 42.50 | 43.40 | 7.20K |
2024-02-22 | 42.54 | 43.13 | ↑$0.59 (1.39%) | 42.54 | 43.33 | 15.58K |
2024-02-21 | 41.05 | 41.36 | ↑$0.31 (0.76%) | 40.80 | 41.36 | 11.52K |
2024-02-20 | 41.54 | 41.40 | ↓$0.14 (-0.34%) | 40.87 | 41.54 | 17.87K |
2024-02-16 | 42.64 | 42.15 | ↓$0.49 (-1.15%) | 42.15 | 42.67 | 5.71K |
2024-02-15 | 42.72 | 42.48 | ↓$0.24 (-0.56%) | 42.27 | 42.74 | 12.29K |
2024-02-14 | 41.95 | 42.40 | ↑$0.45 (1.07%) | 41.88 | 42.40 | 11.14K |
Create an account or log in to view more rows.
$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
$SHOC Buy now
$SHOC green is good
$SHOC come on bulls we can do it
don’t let bears win
$SHOC I love you!