Strive 1000 Dividend Growth ETF (STXD) Historical Stock Data
29.32 ↓0.08 (-0.27%)
As of April 18, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, STXD is down -0.23% a day on average. There have been 11 days where Strive 1000 Dividend Growth ETF closed green and 19 days where STXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 29.47 | 29.32 | ↓$0.15 (-0.51%) | 29.29 | 29.47 | 4.39K |
| 2024-04-18 | 29.44 | 29.40 | ↓$0.04 (-0.14%) | 29.36 | 29.44 | 2.85K |
| 2024-04-17 | 29.54 | 29.47 | ↓$0.07 (-0.25%) | 29.44 | 29.54 | 1.97K |
| 2024-04-16 | 29.63 | 29.58 | ↓$0.05 (-0.17%) | 29.58 | 29.70 | 1.59K |
| 2024-04-15 | 30.06 | 29.62 | ↓$0.44 (-1.47%) | 29.60 | 30.07 | 1.62K |
| 2024-04-12 | 30.05 | 29.83 | ↓$0.22 (-0.72%) | 29.77 | 30.05 | 4.05K |
| 2024-04-11 | 30.21 | 30.21 | ↓$0.00 (0.00%) | 30.05 | 30.29 | 6.10K |
| 2024-04-10 | 30.20 | 30.11 | ↓$0.08 (-0.27%) | 30.06 | 30.20 | 9.45K |
| 2024-04-09 | 30.38 | 30.45 | ↑$0.07 (0.22%) | 30.30 | 30.45 | 8.90K |
| 2024-04-08 | 30.55 | 30.41 | ↓$0.14 (-0.46%) | 30.38 | 30.55 | 2.34K |
| 2024-04-05 | 30.40 | 30.43 | ↑$0.03 (0.10%) | 30.27 | 30.50 | 2.50K |
| 2024-04-04 | 30.74 | 30.35 | ↓$0.39 (-1.27%) | 30.18 | 30.74 | 3.86K |
| 2024-04-03 | 30.44 | 30.51 | ↑$0.07 (0.22%) | 30.44 | 30.54 | 2.13K |
| 2024-04-02 | 30.50 | 30.52 | ↑$0.02 (0.07%) | 30.46 | 30.52 | 3.89K |
| 2024-04-01 | 30.97 | 30.79 | ↓$0.18 (-0.58%) | 30.75 | 30.98 | 3.59K |
| 2024-03-28 | 30.97 | 30.99 | ↑$0.02 (0.07%) | 30.95 | 31.02 | 3.94K |
| 2024-03-27 | 30.71 | 30.89 | ↑$0.18 (0.60%) | 30.71 | 30.89 | 2.40K |
| 2024-03-26 | 30.60 | 30.58 | ↓$0.02 (-0.07%) | 30.58 | 30.64 | 2.49K |
| 2024-03-25 | 31.01 | 30.72 | ↓$0.29 (-0.93%) | 30.72 | 31.01 | 1.29K |
| 2024-03-22 | 31.15 | 30.91 | ↓$0.24 (-0.76%) | 30.91 | 31.15 | 2.88K |
| 2024-03-21 | 31.19 | 31.06 | ↓$0.13 (-0.43%) | 31.06 | 31.19 | 4.80K |
| 2024-03-20 | 30.68 | 30.83 | ↑$0.15 (0.47%) | 30.64 | 30.85 | 3.93K |
| 2024-03-19 | 30.63 | 30.69 | ↑$0.06 (0.21%) | 30.41 | 30.69 | 4.43K |
| 2024-03-18 | 30.56 | 30.47 | ↓$0.09 (-0.29%) | 30.47 | 30.56 | 3.90K |
| 2024-03-15 | 30.43 | 30.42 | ↓$0.01 (-0.04%) | 30.41 | 30.44 | 2.62K |
| 2024-03-14 | 30.63 | 30.63 | ↑$0.00 (0.00%) | 30.47 | 30.63 | 8.54K |
| 2024-03-13 | 30.86 | 30.69 | ↓$0.17 (-0.55%) | 30.62 | 30.86 | 3.61K |
| 2024-03-12 | 30.66 | 30.77 | ↑$0.11 (0.34%) | 30.66 | 30.78 | 2.74K |
| 2024-03-11 | 30.45 | 30.51 | ↑$0.06 (0.20%) | 30.39 | 30.51 | 2.43K |
| 2024-03-08 | 30.69 | 30.53 | ↓$0.16 (-0.52%) | 30.53 | 30.69 | 4.02K |
Create an account or log in to view more rows.
$STXD whats the news????
$STXD This is just getting warmed up.
$STXD has just been halted from trading.
$STXD the end is near
$STXD adding next Friday
$STXD Tomorrow
$STXD the trend is your friend
until the end.
$STXD I do it for the thrills!
$STXD When they tell me diversifying is for idiots
$STXD Nope