Strive 1000 Value ETF (STXV) Historical Stock Data
27.48 ↑0.02 (0.08%)
As of April 18, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, STXV is down -0.22% a day on average. There have been 11 days where Strive 1000 Value ETF closed green and 19 days where STXV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 27.59 | 27.48 | ↓$0.11 (-0.40%) | 27.44 | 27.62 | 15.36K |
| 2024-04-17 | 27.56 | 27.46 | ↓$0.10 (-0.37%) | 27.41 | 27.56 | 15.95K |
| 2024-04-16 | 27.47 | 27.46 | ↓$0.01 (-0.04%) | 27.39 | 27.51 | 32.59K |
| 2024-04-15 | 27.95 | 27.65 | ↓$0.30 (-1.09%) | 27.55 | 28.08 | 98.39K |
| 2024-04-12 | 28.09 | 27.75 | ↓$0.34 (-1.22%) | 27.68 | 28.09 | 4.52K |
| 2024-04-11 | 28.44 | 28.22 | ↓$0.22 (-0.78%) | 28.04 | 28.44 | 36.15K |
| 2024-04-10 | 28.52 | 28.32 | ↓$0.20 (-0.71%) | 28.19 | 28.52 | 9.03K |
| 2024-04-09 | 28.84 | 28.65 | ↓$0.19 (-0.67%) | 28.51 | 28.84 | 10.64K |
| 2024-04-08 | 28.67 | 28.63 | ↓$0.04 (-0.14%) | 28.60 | 28.67 | 2.07K |
| 2024-04-05 | 28.23 | 28.63 | ↑$0.40 (1.43%) | 28.23 | 28.63 | 13.25K |
| 2024-04-04 | 28.71 | 28.44 | ↓$0.27 (-0.94%) | 28.44 | 28.80 | 4.30K |
| 2024-04-03 | 28.70 | 28.70 | ↓$0.00 (0.00%) | 28.70 | 28.73 | 14.97K |
| 2024-04-02 | 28.66 | 28.71 | ↑$0.05 (0.16%) | 28.62 | 28.73 | 27.62K |
| 2024-04-01 | 29.25 | 28.89 | ↓$0.36 (-1.24%) | 28.84 | 29.25 | 22.37K |
| 2024-03-28 | 28.98 | 29.01 | ↑$0.03 (0.10%) | 28.97 | 29.01 | 3.43K |
| 2024-03-27 | 28.56 | 28.83 | ↑$0.27 (0.93%) | 28.56 | 28.83 | 4.34K |
| 2024-03-26 | 28.50 | 28.35 | ↓$0.15 (-0.53%) | 28.35 | 28.50 | 13.50K |
| 2024-03-25 | 28.62 | 28.53 | ↓$0.09 (-0.31%) | 28.53 | 28.62 | 2.39K |
| 2024-03-22 | 28.88 | 28.56 | ↓$0.32 (-1.10%) | 28.56 | 28.88 | 6.60K |
| 2024-03-21 | 28.75 | 28.68 | ↓$0.07 (-0.23%) | 28.67 | 28.75 | 16.57K |
| 2024-03-20 | 28.45 | 28.51 | ↑$0.06 (0.21%) | 28.28 | 28.51 | 115.91K |
| 2024-03-19 | 28.22 | 28.25 | ↑$0.03 (0.11%) | 28.21 | 28.25 | 4.88K |
| 2024-03-18 | 28.11 | 28.11 | ↑$0.00 (0.01%) | 28.10 | 28.17 | 7.92K |
| 2024-03-15 | 28.05 | 28.08 | ↑$0.03 (0.12%) | 28.04 | 28.08 | 6.80K |
| 2024-03-14 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 27.95 | 28.01 | 2K |
| 2024-03-13 | 28.28 | 28.24 | ↓$0.04 (-0.16%) | 28.24 | 28.28 | 308 |
| 2024-03-12 | 28.06 | 28.16 | ↑$0.10 (0.34%) | 28.06 | 28.16 | 3.33K |
| 2024-03-11 | 27.99 | 28.07 | ↑$0.08 (0.29%) | 27.91 | 28.07 | 5.55K |
| 2024-03-08 | 28.00 | 27.97 | ↓$0.03 (-0.11%) | 27.97 | 28.01 | 4.27K |
| 2024-03-07 | 28.01 | 27.94 | ↓$0.07 (-0.25%) | 27.88 | 28.02 | 18.54K |
Create an account or log in to view more rows.
$STXV free to hold
$STXV come on I wana jump up and down
$STXV has just been halted from trading.
$STXV green is good
$STXV pump up the volume
$STXV Holding.
$STXV a comeback is always more fun than an all out win!!!!
$STXV watch for another rejection up here
$STXV looking ready to breakout soon.
$STXV bounce it!!