Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.26
+0.01 (0.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
BUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.26 | 20.28 | 20.25 | 20.26 | 20.26 | 0.05% | 369,826 |
| Mar 5, 2026 | 20.25 | 20.27 | 20.25 | 20.25 | 20.25 | -0.06% | 157,192 |
| Mar 4, 2026 | 20.25 | 20.27 | 20.25 | 20.26 | 20.26 | -0.04% | 211,218 |
| Mar 3, 2026 | 20.24 | 20.27 | 20.24 | 20.27 | 20.27 | 0.15% | 172,374 |
| Mar 2, 2026 | 20.27 | 20.28 | 20.24 | 20.24 | 20.24 | -0.10% | 288,213 |
| Feb 27, 2026 | 20.30 | 20.31 | 20.26 | 20.26 | 20.26 | 0.05% | 212,015 |
| Feb 26, 2026 | 20.26 | 20.28 | 20.24 | 20.25 | 20.25 | -0.39% | 263,266 |
| Feb 25, 2026 | 20.33 | 20.33 | 20.32 | 20.33 | 20.25 | - | 244,174 |
| Feb 24, 2026 | 20.33 | 20.33 | 20.32 | 20.33 | 20.25 | 0.02% | 276,084 |
| Feb 23, 2026 | 20.32 | 20.34 | 20.32 | 20.33 | 20.25 | 0.02% | 233,335 |
| Feb 20, 2026 | 20.33 | 20.33 | 20.32 | 20.32 | 20.24 | 0.10% | 274,552 |
| Feb 19, 2026 | 20.30 | 20.32 | 20.30 | 20.30 | 20.22 | -0.05% | 348,176 |
| Feb 18, 2026 | 20.30 | 20.31 | 20.30 | 20.31 | 20.23 | 0.05% | 218,138 |
| Feb 17, 2026 | 20.31 | 20.31 | 20.30 | 20.30 | 20.22 | -0.05% | 145,324 |
| Feb 13, 2026 | 20.29 | 20.31 | 20.29 | 20.31 | 20.23 | 0.05% | 344,098 |
| Feb 12, 2026 | 20.29 | 20.31 | 20.28 | 20.30 | 20.22 | 0.06% | 232,341 |
| Feb 11, 2026 | 20.31 | 20.31 | 20.28 | 20.29 | 20.21 | -0.04% | 415,876 |
| Feb 10, 2026 | 20.30 | 20.30 | 20.28 | 20.30 | 20.22 | 0.07% | 138,086 |
| Feb 9, 2026 | 20.29 | 20.29 | 20.28 | 20.28 | 20.20 | - | 489,460 |
| Feb 6, 2026 | 20.28 | 20.29 | 20.28 | 20.28 | 20.20 | - | 408,992 |
| Feb 5, 2026 | 20.28 | 20.28 | 20.27 | 20.28 | 20.20 | - | 374,266 |
| Feb 4, 2026 | 20.28 | 20.28 | 20.27 | 20.28 | 20.20 | 0.05% | 154,867 |
| Feb 3, 2026 | 20.27 | 20.28 | 20.27 | 20.27 | 20.19 | 0.02% | 243,602 |
| Feb 2, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 20.19 | -0.01% | 150,853 |
| Jan 30, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 20.19 | 0.04% | 243,114 |
| Jan 29, 2026 | 20.27 | 20.29 | 20.26 | 20.26 | 20.18 | -0.22% | 220,204 |
| Jan 28, 2026 | 20.30 | 20.32 | 20.30 | 20.31 | 20.18 | -0.02% | 224,554 |
| Jan 27, 2026 | 20.31 | 20.31 | 20.30 | 20.31 | 20.18 | - | 147,063 |
| Jan 26, 2026 | 20.31 | 20.31 | 20.29 | 20.31 | 20.18 | - | 262,345 |
| Jan 23, 2026 | 20.30 | 20.31 | 20.29 | 20.31 | 20.18 | 0.02% | 301,344 |
| Jan 22, 2026 | 20.30 | 20.31 | 20.30 | 20.31 | 20.18 | 0.02% | 88,681 |
| Jan 21, 2026 | 20.27 | 20.30 | 20.27 | 20.30 | 20.17 | -0.10% | 239,320 |
| Jan 20, 2026 | 20.29 | 20.32 | 20.28 | 20.32 | 20.19 | 0.15% | 354,589 |
| Jan 16, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.16 | - | 207,468 |
| Jan 15, 2026 | 20.28 | 20.29 | 20.26 | 20.29 | 20.16 | 0.05% | 1,111,079 |
| Jan 14, 2026 | 20.27 | 20.28 | 20.26 | 20.28 | 20.15 | 0.10% | 119,778 |
| Jan 13, 2026 | 20.28 | 20.28 | 20.26 | 20.26 | 20.13 | - | 270,231 |
| Jan 12, 2026 | 20.27 | 20.28 | 20.26 | 20.26 | 20.13 | -0.07% | 313,345 |
| Jan 9, 2026 | 20.29 | 20.29 | 20.26 | 20.28 | 20.15 | 0.07% | 257,389 |
| Jan 8, 2026 | 20.28 | 20.30 | 20.26 | 20.26 | 20.13 | -0.05% | 215,368 |
| Jan 7, 2026 | 20.27 | 20.28 | 20.25 | 20.27 | 20.14 | 0.05% | 251,038 |
| Jan 6, 2026 | 20.24 | 20.27 | 20.23 | 20.26 | 20.13 | -0.05% | 1,989,629 |
| Jan 5, 2026 | 20.25 | 20.27 | 20.23 | 20.27 | 20.14 | 0.20% | 499,476 |
| Jan 2, 2026 | 20.25 | 20.28 | 20.23 | 20.23 | 20.10 | -0.05% | 254,487 |
| Dec 31, 2025 | 20.26 | 20.26 | 20.24 | 20.24 | 20.11 | - | 189,825 |
| Dec 30, 2025 | 20.26 | 20.28 | 20.24 | 20.24 | 20.11 | -0.56% | 261,598 |
| Dec 29, 2025 | 20.36 | 20.37 | 20.35 | 20.36 | 20.11 | -0.02% | 110,135 |
| Dec 26, 2025 | 20.36 | 20.40 | 20.34 | 20.36 | 20.11 | 0.07% | 96,464 |
| Dec 24, 2025 | 20.36 | 20.36 | 20.33 | 20.35 | 20.10 | 0.02% | 179,407 |
| Dec 23, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | 20.09 | 0.05% | 109,635 |
| Dec 22, 2025 | 20.35 | 20.35 | 20.33 | 20.33 | 20.08 | -0.02% | 339,958 |
| Dec 19, 2025 | 20.34 | 20.34 | 20.33 | 20.34 | 20.09 | 0.02% | 235,088 |
| Dec 18, 2025 | 20.33 | 20.33 | 20.32 | 20.33 | 20.08 | 0.05% | 223,872 |
| Dec 17, 2025 | 20.30 | 20.33 | 20.30 | 20.32 | 20.08 | - | 245,885 |
| Dec 16, 2025 | 20.32 | 20.33 | 20.31 | 20.32 | 20.08 | 0.05% | 293,936 |
| Dec 15, 2025 | 20.32 | 20.32 | 20.30 | 20.31 | 20.07 | 0.10% | 208,776 |
| Dec 12, 2025 | 20.30 | 20.31 | 20.29 | 20.29 | 20.05 | - | 319,411 |
| Dec 11, 2025 | 20.28 | 20.30 | 20.28 | 20.29 | 20.05 | -0.20% | 177,396 |
| Dec 10, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | 20.08 | 0.25% | 231,195 |
| Dec 9, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | 20.04 | -0.02% | 280,136 |
| Dec 8, 2025 | 20.27 | 20.29 | 20.27 | 20.29 | 20.04 | 0.02% | 629,899 |
| Dec 5, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | 20.04 | -0.01% | 213,049 |
| Dec 4, 2025 | 20.27 | 20.29 | 20.25 | 20.28 | 20.04 | 0.01% | 322,251 |
| Dec 3, 2025 | 20.30 | 20.30 | 20.27 | 20.28 | 20.04 | -0.05% | 417,513 |
| Dec 2, 2025 | 20.29 | 20.29 | 20.27 | 20.29 | 20.05 | 0.05% | 494,258 |
| Dec 1, 2025 | 20.29 | 20.30 | 20.27 | 20.28 | 20.04 | -0.05% | 589,371 |
| Nov 28, 2025 | 20.28 | 20.32 | 20.28 | 20.29 | 20.04 | 0.04% | 201,578 |
| Nov 26, 2025 | 20.32 | 20.32 | 20.27 | 20.28 | 20.04 | -0.33% | 277,189 |
| Nov 25, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | 20.04 | - | 476,291 |
| Nov 24, 2025 | 20.34 | 20.35 | 20.33 | 20.35 | 20.04 | 0.10% | 742,470 |
| Nov 21, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | 20.02 | 0.05% | 248,485 |
| Nov 20, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | 20.01 | -0.05% | 157,282 |
| Nov 19, 2025 | 20.32 | 20.33 | 20.31 | 20.33 | 20.02 | 0.05% | 184,523 |
| Nov 18, 2025 | 20.33 | 20.33 | 20.31 | 20.32 | 20.01 | 0.05% | 478,078 |
| Nov 17, 2025 | 20.31 | 20.31 | 20.30 | 20.31 | 20.00 | 0.03% | 274,368 |
| Nov 14, 2025 | 20.29 | 20.31 | 20.29 | 20.30 | 19.99 | 0.04% | 212,003 |
| Nov 13, 2025 | 20.31 | 20.31 | 20.29 | 20.30 | 19.99 | 0.02% | 117,116 |
| Nov 12, 2025 | 20.30 | 20.30 | 20.28 | 20.29 | 19.98 | 0.05% | 100,251 |
| Nov 11, 2025 | 20.31 | 20.31 | 20.28 | 20.28 | 19.97 | -0.05% | 136,304 |
| Nov 10, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | 19.98 | 0.05% | 105,914 |
| Nov 7, 2025 | 20.27 | 20.30 | 20.27 | 20.28 | 19.97 | 0.05% | 199,075 |
| Nov 6, 2025 | 20.27 | 20.29 | 20.27 | 20.27 | 19.96 | - | 789,853 |
| Nov 5, 2025 | 20.29 | 20.30 | 20.27 | 20.27 | 19.96 | -0.01% | 91,003 |
| Nov 4, 2025 | 20.25 | 20.28 | 20.25 | 20.27 | 19.96 | 0.01% | 180,434 |
| Nov 3, 2025 | 20.25 | 20.28 | 20.25 | 20.27 | 19.96 | - | 94,187 |
| Oct 31, 2025 | 20.26 | 20.31 | 20.26 | 20.27 | 19.96 | 0.20% | 148,996 |
| Oct 30, 2025 | 20.28 | 20.29 | 20.23 | 20.23 | 19.92 | -0.49% | 387,705 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.33 | 20.33 | 19.94 | -0.17% | 208,308 |
| Oct 28, 2025 | 20.35 | 20.37 | 20.35 | 20.37 | 19.97 | 0.05% | 119,431 |
| Oct 27, 2025 | 20.35 | 20.36 | 20.35 | 20.36 | 19.96 | -0.02% | 103,654 |
| Oct 24, 2025 | 20.33 | 20.36 | 20.33 | 20.36 | 19.97 | 0.05% | 556,823 |
| Oct 23, 2025 | 20.35 | 20.37 | 20.34 | 20.35 | 19.96 | 0.10% | 145,138 |
| Oct 22, 2025 | 20.33 | 20.36 | 20.33 | 20.33 | 19.94 | -0.07% | 326,915 |
| Oct 21, 2025 | 20.34 | 20.36 | 20.33 | 20.35 | 19.95 | 0.02% | 122,967 |
| Oct 20, 2025 | 20.35 | 20.37 | 20.33 | 20.34 | 19.95 | - | 160,237 |
| Oct 17, 2025 | 20.34 | 20.35 | 20.33 | 20.34 | 19.95 | 0.02% | 438,180 |
| Oct 16, 2025 | 20.31 | 20.35 | 20.31 | 20.34 | 19.94 | 0.02% | 97,745 |
| Oct 15, 2025 | 20.34 | 20.35 | 20.32 | 20.33 | 19.94 | -0.05% | 157,867 |
| Oct 14, 2025 | 20.30 | 20.35 | 20.30 | 20.34 | 19.95 | 0.15% | 229,146 |
| Oct 13, 2025 | 20.31 | 20.34 | 20.31 | 20.31 | 19.92 | -0.05% | 90,513 |