Strive 2000 ETF (STXK) Historical Stock Data
29.98 ↑0.20 (0.68%)
As of March 20, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, STXK is down -0.07% a day on average. There have been 9 days where Strive 2000 ETF closed green and 21 days where STXK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 28.61 | 28.56 | ↓$0.05 (-0.16%) | 28.42 | 28.61 | 3.83K |
2024-03-13 | 29.24 | 29.09 | ↓$0.15 (-0.51%) | 29.01 | 29.24 | 6.66K |
2024-03-12 | 29.10 | 29.08 | ↓$0.02 (-0.07%) | 29.00 | 29.10 | 4.04K |
2024-03-11 | 29.13 | 29.12 | ↓$0.01 (-0.03%) | 29.09 | 29.13 | 3.83K |
2024-03-08 | 29.62 | 29.27 | ↓$0.34 (-1.16%) | 29.26 | 29.62 | 8.72K |
2024-03-07 | 29.26 | 29.29 | ↑$0.03 (0.09%) | 29.26 | 29.33 | 4.61K |
2024-03-06 | 29.10 | 29.06 | ↓$0.04 (-0.14%) | 29.04 | 29.14 | 5.43K |
2024-03-05 | 28.89 | 28.92 | ↑$0.03 (0.12%) | 28.84 | 29.09 | 7.42K |
2024-03-04 | 29.25 | 29.10 | ↓$0.15 (-0.51%) | 29.10 | 29.32 | 5.22K |
2024-03-01 | 28.97 | 29.16 | ↑$0.19 (0.66%) | 28.97 | 29.16 | 7.76K |
2024-02-29 | 29.15 | 29.01 | ↓$0.14 (-0.46%) | 28.87 | 29.15 | 2.38K |
2024-02-28 | 29.05 | 28.84 | ↓$0.21 (-0.71%) | 28.84 | 29.05 | 9.25K |
2024-02-27 | 28.98 | 29.05 | ↑$0.07 (0.22%) | 28.98 | 29.05 | 4.42K |
2024-02-26 | 28.70 | 28.74 | ↑$0.04 (0.14%) | 28.66 | 28.86 | 8.58K |
2024-02-23 | 28.78 | 28.70 | ↓$0.08 (-0.28%) | 28.63 | 28.78 | 12.05K |
2024-02-22 | 28.61 | 28.61 | ↓$0.00 (0.00%) | 28.47 | 28.64 | 6.43K |
2024-02-21 | 28.42 | 28.41 | ↓$0.01 (-0.05%) | 28.36 | 28.42 | 11.28K |
2024-02-20 | 28.55 | 28.51 | ↓$0.04 (-0.14%) | 28.47 | 28.59 | 3.13K |
2024-02-16 | 28.93 | 28.80 | ↓$0.13 (-0.45%) | 28.80 | 29.11 | 8.56K |
2024-02-15 | 28.65 | 29.14 | ↑$0.49 (1.70%) | 28.65 | 29.15 | 9.62K |
Create an account or log in to view more rows.
$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
$STXK go to the bathroom
come back to green! I like it!