Skip to main content
Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
114.18
-5.35 (-4.47%)
At close: Jun 26, 2026, 4:00 PM EDT
114.88
+0.70 (0.61%)
After-hours: Jun 26, 2026, 7:00 PM EDT

SHOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026115.43116.55114.18114.18114.18-4.47%20,774
Jun 25, 2026121.03121.81115.00119.53119.534.03%57,855
Jun 24, 2026115.52116.15112.19114.90114.90-0.40%30,291
Jun 23, 2026116.31118.28114.62115.36115.36-7.43%52,414
Jun 22, 2026124.68124.68122.49124.62124.621.74%16,712
Jun 18, 2026120.78122.90120.76122.49122.495.23%15,543
Jun 17, 2026117.53118.70116.04116.40116.401.68%29,360
Jun 16, 2026119.51120.07114.48114.48114.48-4.80%20,624
Jun 15, 2026120.10120.39118.20120.25120.254.65%23,350
Jun 12, 2026113.00115.65113.00114.91114.911.17%36,296
Jun 11, 2026108.50113.59108.46113.58113.586.93%66,941
Jun 10, 2026108.84110.45106.22106.22106.22-3.03%15,091
Jun 9, 2026112.74113.74103.00109.54109.54-1.15%18,617
Jun 8, 2026111.00112.18108.31110.81110.814.74%11,302
Jun 5, 2026111.81112.12105.80105.80105.80-8.99%67,118
Jun 4, 2026113.48117.29112.53116.25116.25-2.24%18,497
Jun 3, 2026119.76120.19117.27118.92118.920.94%18,930
Jun 2, 2026115.54117.81115.54117.81117.814.07%66,417
Jun 1, 2026111.00113.83110.84113.20113.201.39%9,125
May 29, 2026112.81113.61111.51111.65111.650.07%10,898
May 28, 2026111.18112.18109.48111.58111.580.67%12,367
May 27, 2026113.03113.03109.39110.83110.83-1.10%17,174
May 26, 2026110.11112.50110.11112.07112.074.10%13,210
May 22, 2026107.91108.82107.59107.66107.661.51%31,623
May 21, 2026106.09106.67104.77106.06106.06-0.05%11,004
May 20, 2026103.94106.11103.84106.11106.114.00%13,858
May 19, 2026100.72103.6999.19102.03102.03-0.51%30,604
May 18, 2026103.65106.08101.09102.55102.55-1.98%57,062
May 15, 2026105.00106.30104.62104.62104.62-4.04%13,111
May 14, 2026107.63109.37107.63109.03109.031.31%20,614
May 13, 2026107.15108.39105.63107.62107.621.88%19,951
May 12, 2026106.20106.80102.33105.64105.64-2.23%11,612
May 11, 2026106.74108.28106.52108.05108.051.72%23,656
May 8, 2026103.23106.44103.23106.22106.224.89%16,870
May 7, 2026102.02102.93100.56101.27101.27-1.81%20,115
May 6, 2026101.27103.14100.00103.14103.144.94%49,107
May 5, 202696.8099.0296.8098.2998.293.41%25,605
May 4, 202696.0096.1994.5295.0595.05-0.97%8,368
May 1, 202694.8996.0394.8995.9895.980.55%13,794
Apr 30, 202694.9095.4593.7095.4595.451.51%14,344
Apr 29, 202693.5594.0692.8994.0394.031.47%8,096
Apr 28, 202692.1093.5591.4292.6792.67-3.07%12,895
Apr 27, 202695.4795.9994.2095.6195.61-0.21%15,876
Apr 24, 202694.6696.0293.8995.8195.814.58%23,002
Apr 23, 202691.4392.7090.6091.6291.621.04%15,040
Apr 22, 202689.8290.6889.2290.6890.682.07%13,912
Apr 21, 202688.8489.3388.4688.8488.840.11%7,139
Apr 20, 202688.9388.9387.9788.7488.74-0.01%10,405
Apr 17, 202688.0288.7588.0288.7588.752.20%10,002
Apr 16, 202686.5086.9785.9986.8486.840.58%10,286
Apr 15, 202685.7986.3484.3786.3486.340.59%17,198
Apr 14, 202685.2385.8784.5185.8385.831.65%12,222
Apr 13, 202682.8784.5082.8784.4484.441.61%28,591
Apr 10, 202682.5583.7682.5583.1083.101.92%8,967
Apr 9, 202680.2881.5580.2581.5381.531.91%8,785
Apr 8, 202679.5080.0978.7980.0180.015.90%30,761
Apr 7, 202674.7675.5573.8175.5575.551.29%11,096
Apr 6, 202674.2474.6973.7874.5974.590.82%9,118
Apr 2, 202671.9574.1571.3173.9873.980.18%8,257
Apr 1, 202673.7574.5873.5773.8573.852.54%24,070
Mar 31, 202669.6872.0269.3872.0272.025.53%21,212
Mar 30, 202671.3971.3967.7068.2568.25-3.13%26,481
Mar 27, 202671.2771.5470.3670.4970.45-1.77%12,415
Mar 26, 202674.0674.6071.7171.7671.72-4.54%16,472
Mar 25, 202674.9275.7774.9275.1875.140.97%7,441
Mar 24, 202673.6474.7273.2674.4574.410.76%11,151
Mar 23, 202674.3775.0873.4973.8973.852.09%17,436
Mar 20, 202674.3574.5071.7572.3872.34-2.52%12,821
Mar 19, 202672.1275.0572.1274.2574.210.28%43,667
Mar 18, 202674.9974.9974.0474.0474.00-0.86%5,412
Mar 17, 202674.5275.0574.1474.6874.640.34%11,962
Mar 16, 202674.5875.3474.2774.4374.392.03%11,282
Mar 13, 202674.5174.6272.8272.9572.91-0.92%10,001
Mar 12, 202674.5275.4473.5873.6373.59-2.76%9,214
Mar 11, 202675.3576.2475.3575.7275.680.54%12,478
Mar 10, 202675.3176.3774.8675.3175.271.01%18,410
Mar 9, 202671.2674.5670.7974.5674.523.69%16,509
Mar 6, 202672.8273.8271.5271.9171.87-3.59%15,143
Mar 5, 202674.6874.8573.1874.5974.55-0.45%7,012
Mar 4, 202674.2375.3273.8874.9374.892.17%11,431
Mar 3, 202673.3873.9672.6973.3473.30-3.88%23,236
Mar 2, 202675.4576.3075.0776.3076.260.36%15,325
Feb 27, 202675.5776.4974.1376.0375.99-2.31%14,946
Feb 26, 202679.0779.7775.9177.8377.79-2.65%35,631
Feb 25, 202679.4980.1379.4979.9579.911.87%16,869
Feb 24, 202678.7878.8877.2378.4878.441.15%12,556
Feb 23, 202678.2578.3776.9277.5977.55-0.56%22,177
Feb 20, 202677.1578.3377.1578.0377.991.09%12,427
Feb 19, 202677.1377.2276.3877.1977.15-0.49%7,996
Feb 18, 202676.9678.2776.8077.5777.531.35%10,971
Feb 17, 202674.5277.1874.5276.5476.500.17%22,394
Feb 13, 202676.8777.0875.9676.4176.370.43%11,684
Feb 12, 202678.6879.4376.0876.0876.04-2.47%15,778
Feb 11, 202678.1378.3676.5878.0177.962.33%9,855
Feb 10, 202677.1377.1376.1476.2376.19-0.82%9,299
Feb 9, 202675.2277.3475.1576.8676.821.16%50,500
Feb 6, 202673.2175.9873.0875.9875.945.87%31,166
Feb 5, 202671.4773.2371.0571.7771.73-0.22%14,017
Feb 4, 202674.4574.4670.5571.9371.89-4.03%27,080
Feb 3, 202677.4877.8173.5074.9574.91-2.50%25,071