Strive 1000 Growth ETF (STXG) Historical Stock Data
35.82 ↓0.27 (-0.74%)
As of April 19, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, STXG is down -0.26% a day on average. There have been 11 days where Strive 1000 Growth ETF closed green and 19 days where STXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.39 | 36.09 | ↓$0.30 (-0.83%) | 35.99 | 36.39 | 10.06K |
| 2024-04-23 | 35.87 | 36.04 | ↑$0.17 (0.48%) | 35.73 | 36.10 | 21.29K |
| 2024-04-22 | 35.41 | 35.47 | ↑$0.06 (0.17%) | 35.18 | 35.70 | 46.53K |
| 2024-04-19 | 35.68 | 35.16 | ↓$0.52 (-1.45%) | 35.09 | 35.68 | 18.44K |
| 2024-04-18 | 35.93 | 35.81 | ↓$0.12 (-0.33%) | 35.78 | 36.14 | 17.25K |
| 2024-04-17 | 36.25 | 36.01 | ↓$0.24 (-0.67%) | 35.98 | 36.25 | 9.82K |
| 2024-04-16 | 36.27 | 36.31 | ↑$0.04 (0.12%) | 36.23 | 36.45 | 26.65K |
| 2024-04-15 | 37.06 | 36.26 | ↓$0.80 (-2.16%) | 36.25 | 37.13 | 61.56K |
| 2024-04-12 | 37.10 | 36.89 | ↓$0.21 (-0.57%) | 36.75 | 37.14 | 3.56K |
| 2024-04-11 | 37.07 | 37.42 | ↑$0.35 (0.94%) | 36.87 | 37.48 | 10.40K |
| 2024-04-10 | 36.71 | 36.91 | ↑$0.20 (0.54%) | 36.71 | 37.03 | 9.48K |
| 2024-04-09 | 37.48 | 37.23 | ↓$0.25 (-0.66%) | 37.00 | 37.48 | 9.31K |
| 2024-04-08 | 37.23 | 37.21 | ↓$0.02 (-0.05%) | 37.19 | 37.28 | 2.25K |
| 2024-04-05 | 36.85 | 37.27 | ↑$0.42 (1.14%) | 36.85 | 37.33 | 7.81K |
| 2024-04-04 | 37.57 | 36.77 | ↓$0.80 (-2.13%) | 36.77 | 37.62 | 5.58K |
| 2024-04-03 | 37.21 | 37.27 | ↑$0.06 (0.16%) | 37.10 | 37.39 | 11.72K |
| 2024-04-02 | 37.12 | 37.16 | ↑$0.04 (0.11%) | 36.92 | 37.16 | 19.60K |
| 2024-04-01 | 37.59 | 37.48 | ↓$0.11 (-0.29%) | 37.37 | 37.65 | 16.91K |
| 2024-03-28 | 37.48 | 37.49 | ↑$0.01 (0.03%) | 37.48 | 37.59 | 6.54K |
| 2024-03-27 | 37.50 | 37.37 | ↓$0.13 (-0.34%) | 37.32 | 37.53 | 3.78K |
| 2024-03-26 | 37.59 | 37.37 | ↓$0.21 (-0.57%) | 37.36 | 37.61 | 12.41K |
| 2024-03-25 | 37.56 | 37.54 | ↓$0.02 (-0.05%) | 37.50 | 37.63 | 3.96K |
| 2024-03-22 | 37.80 | 37.71 | ↓$0.09 (-0.24%) | 37.56 | 37.80 | 8.58K |
| 2024-03-21 | 37.91 | 37.71 | ↓$0.20 (-0.53%) | 37.69 | 37.91 | 9.69K |
| 2024-03-20 | 37.45 | 37.55 | ↑$0.10 (0.28%) | 37.18 | 37.56 | 17.15K |
| 2024-03-19 | 36.95 | 37.20 | ↑$0.25 (0.67%) | 36.95 | 37.20 | 7.16K |
| 2024-03-18 | 37.26 | 37.01 | ↓$0.25 (-0.67%) | 37.00 | 37.26 | 9.18K |
| 2024-03-15 | 36.84 | 36.71 | ↓$0.13 (-0.34%) | 36.71 | 36.84 | 4.97K |
| 2024-03-14 | 37.18 | 37.08 | ↓$0.10 (-0.28%) | 36.93 | 37.18 | 5.94K |
| 2024-03-13 | 37.23 | 37.18 | ↓$0.05 (-0.13%) | 37.11 | 37.25 | 2.44K |
Create an account or log in to view more rows.
$STXG the time is near
$STXG has just been halted from trading.
$STXG here to raid
$STXG the best advice has been no stop losses. Would have cost a fortune!!!
$STXG wow! I sold too early
$STXG whelp. you win this round. goodluck
$STXG I would not be a bear now
$STXG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$STXG yes
keep going down
let's go
stop stalling
$STXG Pack it up boys.