Skip to main content
Strive U.S. Semiconductor ETF (SHOC)
NYSE: SHOC · Real-Time Price · USD
92.67
-2.94 (-3.07%)
At close: Apr 28, 2026, 4:00 PM EDT
93.55
+0.88 (0.95%)
After-hours: Apr 28, 2026, 7:19 PM EDT

SHOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202692.1093.5591.4291.91--3.87%11,128
Apr 27, 202695.4795.9994.2095.6195.61-0.21%15,597
Apr 24, 202694.6696.0293.8995.8195.814.58%22,720
Apr 23, 202691.4392.7090.6091.6291.621.04%14,889
Apr 22, 202689.8290.6889.2290.6890.682.07%13,733
Apr 21, 202688.8489.3388.4688.8488.840.11%6,654
Apr 20, 202688.9388.9387.9788.7488.74-0.01%10,398
Apr 17, 202688.0288.7588.0288.7588.752.20%9,983
Apr 16, 202686.5086.9785.9986.8486.840.58%10,211
Apr 15, 202685.7986.3484.3786.3486.340.59%17,186
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%8,852
Apr 9, 202680.2881.5580.2581.5381.531.91%8,751
Apr 8, 202679.5080.0978.7980.0180.015.90%30,354
Apr 7, 202674.7675.5573.8175.5575.551.29%10,823
Apr 6, 202674.2474.6973.7874.5974.590.82%8,908
Apr 2, 202671.9574.1571.3173.9873.980.18%7,859
Apr 1, 202673.7574.5873.5773.8573.852.54%24,070
Mar 31, 202669.6872.0269.3872.0272.025.53%21,182
Mar 30, 202671.3971.3967.7068.2568.25-3.18%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, 202674.9275.7774.9275.1875.140.98%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
Feb 2, 202675.8677.7075.7476.8776.830.85%19,309
Jan 30, 202677.7778.7175.8176.2276.18-3.14%10,517
Jan 29, 202679.7579.7576.2678.6978.650.09%26,934
Jan 28, 202678.4478.7577.9578.6278.582.21%26,388
Jan 27, 202676.0077.1575.8976.9276.882.46%9,675
Jan 26, 202674.7675.6474.3675.0775.03-0.33%16,560
Jan 23, 202675.1575.6674.8075.3275.28-1.01%10,176
Jan 22, 202677.1477.1475.8476.0976.05-11,082
Jan 21, 202674.6276.4574.4576.0976.053.03%13,836
Jan 20, 202674.8275.1273.7973.8573.81-2.38%14,041
Jan 16, 202676.1176.4775.3875.6575.611.04%32,858
Jan 15, 202675.7075.9074.8774.8774.832.04%47,209
Jan 14, 202673.7473.7472.6173.3773.33-1.17%15,720
Jan 13, 202674.4675.0074.1074.2474.200.38%22,684
Jan 12, 202673.5974.2273.5973.9673.920.43%20,737
Jan 9, 202671.9673.9271.9673.6473.603.07%10,562
Jan 8, 202672.5572.6971.1271.4571.41-2.02%14,903
Jan 7, 202673.4873.4872.5572.9272.88-0.46%12,157
Jan 6, 202672.2873.3072.1073.2673.222.61%21,400
Jan 5, 202673.2473.2471.2571.4071.360.79%16,374
Jan 2, 202671.0871.4470.3270.8470.803.23%11,958
Dec 31, 202569.4769.4768.6368.6368.59-1.05%14,636
Dec 30, 202569.5969.7569.3369.3569.31-0.07%8,763
Dec 29, 202568.6669.8168.6669.4069.36-0.57%11,177
Dec 26, 202569.7069.9969.7069.8069.760.33%8,855
Dec 24, 202569.4069.5769.3269.5769.530.24%4,491
Dec 23, 202568.8969.4068.4669.4069.361.00%8,753
Dec 22, 202568.5068.8968.2968.7168.671.10%11,426
Dec 19, 202567.5168.0467.3067.9667.922.74%14,519
Dec 18, 202566.7866.9265.8966.1566.112.38%25,907
Dec 17, 202567.2067.2064.5864.6164.58-3.85%26,288
Dec 16, 202567.2167.3666.7467.2067.16-0.04%8,851
Dec 15, 202568.2168.4367.2267.2367.19-0.74%14,218
Dec 12, 202571.0071.0067.6367.7367.69-5.33%22,496
Dec 11, 202571.1371.6269.7971.5471.50-1.02%19,934
Dec 10, 202571.2972.4070.8972.2872.211.38%10,068
Dec 9, 202570.5371.3270.5371.3071.230.21%10,652
Dec 8, 202571.1271.4270.7171.1571.081.32%35,031
Dec 5, 202569.9970.7069.9970.2270.151.01%17,205
Dec 4, 202569.4869.6569.1769.5269.45-0.46%7,956
Dec 3, 202568.8169.8468.4569.8469.771.11%8,990