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.

DateOpenCloseChangeLowHighVolume
2024-03-2829.9329.98↑$0.05 (0.18%)29.9230.124.27K
2024-03-2729.4829.78↑$0.30 (1.02%)29.3929.7814.81K
2024-03-2629.3129.17↓$0.14 (-0.48%)29.1329.317.05K
2024-03-2529.3829.24↓$0.14 (-0.48%)29.2429.385.30K
2024-03-2229.4229.28↓$0.14 (-0.47%)29.2729.422.62K
2024-03-2129.7029.61↓$0.09 (-0.31%)29.6029.704.05K
2024-03-2028.9529.40↑$0.45 (1.55%)28.7629.407.87K
2024-03-1928.7628.75↓$0.01 (-0.03%)28.7528.847.93K
2024-03-1828.9028.61↓$0.29 (-1.00%)28.5828.907.16K
2024-03-1528.7928.71↓$0.08 (-0.28%)28.6628.795.56K
2024-03-1428.6128.56↓$0.05 (-0.16%)28.4228.613.83K
2024-03-1329.2429.09↓$0.15 (-0.51%)29.0129.246.66K
2024-03-1229.1029.08↓$0.02 (-0.07%)29.0029.104.04K
2024-03-1129.1329.12↓$0.01 (-0.03%)29.0929.133.83K
2024-03-0829.6229.27↓$0.34 (-1.16%)29.2629.628.72K
2024-03-0729.2629.29↑$0.03 (0.09%)29.2629.334.61K
2024-03-0629.1029.06↓$0.04 (-0.14%)29.0429.145.43K
2024-03-0528.8928.92↑$0.03 (0.12%)28.8429.097.42K
2024-03-0429.2529.10↓$0.15 (-0.51%)29.1029.325.22K
2024-03-0128.9729.16↑$0.19 (0.66%)28.9729.167.76K
2024-02-2929.1529.01↓$0.14 (-0.46%)28.8729.152.38K
2024-02-2829.0528.84↓$0.21 (-0.71%)28.8429.059.25K
2024-02-2728.9829.05↑$0.07 (0.22%)28.9829.054.42K
2024-02-2628.7028.74↑$0.04 (0.14%)28.6628.868.58K
2024-02-2328.7828.70↓$0.08 (-0.28%)28.6328.7812.05K
2024-02-2228.6128.61↓$0.00 (0.00%)28.4728.646.43K
2024-02-2128.4228.41↓$0.01 (-0.05%)28.3628.4211.28K
2024-02-2028.5528.51↓$0.04 (-0.14%)28.4728.593.13K
2024-02-1628.9328.80↓$0.13 (-0.45%)28.8029.118.56K
2024-02-1528.6529.14↑$0.49 (1.70%)28.6529.159.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$STXK shaking weak hands that’s all

0 Like Report
bullorbear

$STXK go to the bathroom
come back to green! I like it!

0 Like Report