Skip to main content
Strive Enhanced Income Short Maturity ETF (BUXX)
NYSE: BUXX · Real-Time Price · USD
20.29
0.00 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
20.27
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 7:51 PM EDT

BUXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2920.2920.2820.2920.29-0.02%184,075
Apr 27, 202620.2920.2920.2820.2920.29-214,571
Apr 24, 202620.2820.2920.2620.2920.29-627,329
Apr 23, 202620.2720.2920.2720.2920.290.05%416,351
Apr 22, 202620.2820.2820.2720.2820.280.05%449,414
Apr 21, 202620.2720.2820.2720.2720.27-0.05%442,293
Apr 20, 202620.2920.2920.2720.2820.28-0.05%633,162
Apr 17, 202620.2720.2920.2720.2920.290.10%395,249
Apr 16, 202620.2620.2720.2520.2720.270.10%542,969
Apr 15, 202620.2420.2720.2420.2520.250.10%596,359
Apr 14, 202620.2520.2620.2320.2320.23-0.15%509,032
Apr 13, 202620.2420.2620.2420.2620.260.05%345,148
Apr 10, 202620.2520.2620.2320.2520.25-303,423
Apr 9, 202620.2420.2520.2420.2520.25-0.05%411,212
Apr 8, 202620.2520.2620.2420.2620.260.15%639,014
Apr 7, 202620.2420.2520.2320.2320.23-495,846
Apr 6, 202620.2220.2420.2220.2320.230.02%169,327
Apr 2, 202620.2120.2420.2120.2320.23-0.02%452,531
Apr 1, 202620.2320.2420.2120.2320.23-0.07%903,715
Mar 31, 202620.2320.2620.2220.2520.250.05%637,362
Mar 30, 202620.1820.2420.1820.2420.24-0.32%409,241
Mar 27, 202620.2620.3020.2520.3020.240.15%963,264
Mar 26, 202620.2720.2920.2520.2720.21-0.02%874,015
Mar 25, 202620.3120.3120.2720.2820.210.02%302,442
Mar 24, 202620.3220.3220.2620.2720.21-0.05%1,392,221
Mar 23, 202620.2620.2920.2620.2820.220.07%587,573
Mar 20, 202620.2420.2720.2420.2720.200.02%471,704
Mar 19, 202620.2620.2920.2520.2620.20-565,755
Mar 18, 202620.2520.2920.2520.2620.20-0.20%319,294
Mar 17, 202620.2620.3020.2620.3020.240.17%690,243
Mar 16, 202620.2920.2920.2620.2720.200.02%301,922
Mar 13, 202620.2720.2820.2620.2620.20-0.02%546,185
Mar 12, 202620.2620.2720.2520.2720.200.02%497,387
Mar 11, 202620.2720.2820.2620.2620.20-0.10%794,616
Mar 10, 202620.2620.2920.2620.2820.22-173,756
Mar 9, 202620.2520.3020.2520.2820.220.10%1,151,594
Mar 6, 202620.2620.2820.2520.2620.200.05%369,826
Mar 5, 202620.2520.2720.2520.2520.19-0.06%157,192
Mar 4, 202620.2520.2720.2520.2620.20-0.04%211,218
Mar 3, 202620.2420.2720.2420.2720.210.15%172,374
Mar 2, 202620.2720.2820.2420.2420.18-0.10%288,213
Feb 27, 202620.3020.3120.2620.2620.200.05%212,019
Feb 26, 202620.2620.2820.2420.2520.19-0.39%263,266
Feb 25, 202620.3320.3320.3220.3320.19-244,174
Feb 24, 202620.3320.3320.3220.3320.190.02%276,084
Feb 23, 202620.3220.3420.3220.3320.180.02%233,335
Feb 20, 202620.3320.3320.3220.3220.180.10%274,552
Feb 19, 202620.3020.3220.3020.3020.16-0.05%348,176
Feb 18, 202620.3020.3120.3020.3120.170.05%218,138
Feb 17, 202620.3120.3120.3020.3020.16-0.05%145,324
Feb 13, 202620.2920.3120.2920.3120.170.05%344,098
Feb 12, 202620.2920.3120.2820.3020.160.06%232,341
Feb 11, 202620.3120.3120.2820.2920.15-0.04%415,876
Feb 10, 202620.3020.3020.2820.3020.150.07%138,086
Feb 9, 202620.2920.2920.2820.2820.14-489,460
Feb 6, 202620.2820.2920.2820.2820.14-408,992
Feb 5, 202620.2820.2820.2720.2820.14-374,266
Feb 4, 202620.2820.2820.2720.2820.140.05%154,867
Feb 3, 202620.2720.2820.2720.2720.130.02%243,602
Feb 2, 202620.2620.2720.2620.2720.12-0.01%150,853
Jan 30, 202620.2620.2720.2620.2720.130.04%243,114
Jan 29, 202620.2720.2920.2620.2620.12-0.22%220,204
Jan 28, 202620.3020.3220.3020.3120.11-0.02%224,554
Jan 27, 202620.3120.3120.3020.3120.12-147,063
Jan 26, 202620.3120.3120.2920.3120.12-262,345
Jan 23, 202620.3020.3120.2920.3120.120.02%301,344
Jan 22, 202620.3020.3120.3020.3120.110.02%88,681
Jan 21, 202620.2720.3020.2720.3020.11-0.10%239,320
Jan 20, 202620.2920.3220.2820.3220.130.15%354,589
Jan 16, 202620.2720.2920.2720.2920.10-207,468
Jan 15, 202620.2820.2920.2620.2920.100.05%1,111,079
Jan 14, 202620.2720.2820.2620.2820.090.10%119,778
Jan 13, 202620.2820.2820.2620.2620.07-270,231
Jan 12, 202620.2720.2820.2620.2620.07-0.07%313,345
Jan 9, 202620.2920.2920.2620.2820.080.07%257,389
Jan 8, 202620.2820.3020.2620.2620.07-0.05%215,368
Jan 7, 202620.2720.2820.2520.2720.080.05%251,038
Jan 6, 202620.2420.2720.2320.2620.07-0.05%1,989,629
Jan 5, 202620.2520.2720.2320.2720.080.20%499,476
Jan 2, 202620.2520.2820.2320.2320.04-0.05%254,487
Dec 31, 202520.2620.2620.2420.2420.05-189,825
Dec 30, 202520.2620.2820.2420.2420.05-0.56%261,598
Dec 29, 202520.3620.3720.3520.3620.05-0.02%110,135
Dec 26, 202520.3620.4020.3420.3620.050.07%96,464
Dec 24, 202520.3620.3620.3320.3520.040.02%179,407
Dec 23, 202520.3120.3420.3120.3420.030.05%109,635
Dec 22, 202520.3520.3520.3320.3320.02-0.02%339,958
Dec 19, 202520.3420.3420.3320.3420.030.02%235,088
Dec 18, 202520.3320.3320.3220.3320.020.05%223,872
Dec 17, 202520.3020.3320.3020.3220.01-245,885
Dec 16, 202520.3220.3320.3120.3220.010.05%293,936
Dec 15, 202520.3220.3220.3020.3120.000.10%208,776
Dec 12, 202520.3020.3120.2920.2919.98-319,411
Dec 11, 202520.2820.3020.2820.2919.98-0.20%177,396
Dec 10, 202520.2720.3320.2720.3320.020.25%231,195
Dec 9, 202520.2720.2920.2720.2819.97-0.02%280,136
Dec 8, 202520.2720.2920.2720.2919.980.02%629,899
Dec 5, 202520.2720.2920.2720.2819.97-0.01%213,049
Dec 4, 202520.2720.2920.2520.2819.970.01%322,251
Dec 3, 202520.3020.3020.2720.2819.97-0.05%417,513