Strive 500 ETF (STRV) Historical Stock Data
31.83 ↓0.25 (-0.78%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STRV is down -0.16% a day on average. There have been 10 days where Strive 500 ETF closed green and 20 days where STRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 33.73 | 33.66 | ↓$0.07 (-0.21%) | 33.66 | 33.78 | 150.37K |
| 2024-03-20 | 33.24 | 33.60 | ↑$0.36 (1.08%) | 33.20 | 33.60 | 65.20K |
| 2024-03-19 | 32.94 | 33.28 | ↑$0.34 (1.03%) | 32.93 | 33.28 | 53.36K |
| 2024-03-18 | 33.15 | 33.08 | ↓$0.07 (-0.21%) | 33.03 | 33.21 | 74.95K |
| 2024-03-15 | 32.90 | 32.84 | ↓$0.06 (-0.18%) | 32.77 | 32.98 | 136.37K |
| 2024-03-14 | 33.25 | 33.18 | ↓$0.07 (-0.21%) | 32.90 | 33.29 | 112.22K |
| 2024-03-13 | 33.23 | 33.23 | ↑$0.00 (0.00%) | 33.14 | 33.25 | 61.55K |
| 2024-03-12 | 33.00 | 33.21 | ↑$0.21 (0.64%) | 32.82 | 33.26 | 75.53K |
| 2024-03-11 | 32.84 | 32.88 | ↑$0.04 (0.12%) | 32.69 | 32.92 | 51.84K |
| 2024-03-08 | 33.16 | 32.94 | ↓$0.22 (-0.66%) | 32.87 | 33.31 | 39.90K |
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