Strive 500 ETF (STRV)
NYSE: STRV · Real-Time Price · USD
44.16
+0.33 (0.75%)
Mar 4, 2026, 4:00 PM EST - Market closed
STRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 43.92 | 44.26 | 43.78 | 44.16 | 44.16 | 0.76% | 69,176 |
| Mar 3, 2026 | 43.53 | 43.91 | 43.15 | 43.83 | 43.83 | -0.97% | 106,482 |
| Mar 2, 2026 | 43.78 | 44.36 | 43.71 | 44.25 | 44.25 | 0.21% | 57,512 |
| Feb 27, 2026 | 44.05 | 44.16 | 43.98 | 44.16 | 44.16 | -0.47% | 29,461 |
| Feb 26, 2026 | 44.54 | 44.57 | 44.11 | 44.37 | 44.37 | -0.71% | 33,386 |
| Feb 25, 2026 | 44.49 | 44.69 | 44.45 | 44.69 | 44.69 | 0.99% | 35,352 |
| Feb 24, 2026 | 43.89 | 44.30 | 43.82 | 44.25 | 44.25 | 0.91% | 61,404 |
| Feb 23, 2026 | 44.34 | 44.39 | 43.80 | 43.85 | 43.85 | -1.14% | 54,853 |
| Feb 20, 2026 | 43.93 | 44.41 | 43.93 | 44.36 | 44.36 | 0.58% | 67,301 |
| Feb 19, 2026 | 44.09 | 44.21 | 43.94 | 44.10 | 44.10 | -0.29% | 48,257 |
| Feb 18, 2026 | 44.00 | 44.35 | 44.00 | 44.23 | 44.23 | 0.73% | 66,205 |
| Feb 17, 2026 | 43.85 | 44.10 | 43.53 | 43.91 | 43.91 | 0.08% | 162,414 |
| Feb 13, 2026 | 43.88 | 44.19 | 43.64 | 43.88 | 43.88 | -0.17% | 156,663 |
| Feb 12, 2026 | 44.77 | 44.77 | 43.84 | 43.95 | 43.95 | -1.37% | 54,852 |
| Feb 11, 2026 | 44.93 | 44.94 | 44.38 | 44.56 | 44.56 | -0.06% | 96,063 |
| Feb 10, 2026 | 44.73 | 44.86 | 44.59 | 44.59 | 44.59 | -0.35% | 34,301 |
| Feb 9, 2026 | 44.35 | 44.81 | 44.34 | 44.74 | 44.74 | 0.61% | 139,083 |
| Feb 6, 2026 | 43.89 | 44.49 | 43.89 | 44.47 | 44.47 | 1.93% | 29,120 |
| Feb 5, 2026 | 43.85 | 43.98 | 43.52 | 43.63 | 43.63 | -1.28% | 58,573 |
| Feb 4, 2026 | 44.43 | 44.50 | 43.91 | 44.19 | 44.19 | -0.50% | 39,686 |
| Feb 3, 2026 | 44.85 | 44.86 | 44.06 | 44.42 | 44.42 | -0.92% | 48,242 |
| Feb 2, 2026 | 44.57 | 44.93 | 44.57 | 44.83 | 44.83 | 0.57% | 92,355 |
| Jan 30, 2026 | 44.68 | 44.74 | 44.33 | 44.57 | 44.57 | -0.48% | 47,038 |
| Jan 29, 2026 | 44.95 | 44.95 | 44.21 | 44.79 | 44.79 | -0.30% | 66,195 |
| Jan 28, 2026 | 45.08 | 45.08 | 44.83 | 44.92 | 44.92 | -0.16% | 69,437 |
| Jan 27, 2026 | 44.80 | 44.99 | 44.79 | 44.99 | 44.99 | 0.58% | 49,961 |
| Jan 26, 2026 | 44.66 | 44.82 | 44.66 | 44.73 | 44.73 | 0.53% | 36,336 |
| Jan 23, 2026 | 44.50 | 44.59 | 44.40 | 44.50 | 44.50 | -0.17% | 62,138 |
| Jan 22, 2026 | 44.56 | 44.62 | 44.38 | 44.57 | 44.57 | 0.76% | 70,757 |
| Jan 21, 2026 | 43.89 | 44.40 | 43.81 | 44.24 | 44.24 | 1.13% | 121,990 |
| Jan 20, 2026 | 44.10 | 44.21 | 43.71 | 43.74 | 43.74 | -2.04% | 126,132 |
| Jan 16, 2026 | 44.79 | 44.80 | 44.61 | 44.65 | 44.65 | -0.09% | 57,220 |
| Jan 15, 2026 | 44.81 | 44.91 | 44.66 | 44.69 | 44.69 | 0.26% | 100,937 |
| Jan 14, 2026 | 44.61 | 44.66 | 44.34 | 44.57 | 44.57 | -0.46% | 60,669 |
| Jan 13, 2026 | 44.95 | 45.00 | 44.69 | 44.78 | 44.78 | -0.38% | 82,088 |
| Jan 12, 2026 | 44.72 | 44.96 | 44.72 | 44.95 | 44.95 | 0.25% | 47,738 |
| Jan 9, 2026 | 44.71 | 44.91 | 44.58 | 44.84 | 44.84 | 0.61% | 84,575 |
| Jan 8, 2026 | 44.53 | 44.62 | 44.45 | 44.57 | 44.57 | -0.03% | 55,783 |
| Jan 7, 2026 | 44.77 | 44.87 | 44.58 | 44.58 | 44.58 | -0.51% | 86,228 |
| Jan 6, 2026 | 44.57 | 44.81 | 44.49 | 44.81 | 44.81 | 0.79% | 62,990 |
| Jan 5, 2026 | 44.48 | 44.58 | 44.40 | 44.46 | 44.46 | 0.61% | 79,956 |
| Jan 2, 2026 | 44.39 | 44.39 | 43.97 | 44.19 | 44.19 | 0.24% | 235,273 |
| Dec 31, 2025 | 44.43 | 44.43 | 44.09 | 44.09 | 44.09 | -0.78% | 64,615 |
| Dec 30, 2025 | 44.48 | 44.50 | 44.39 | 44.43 | 44.43 | -0.04% | 68,672 |
| Dec 29, 2025 | 44.46 | 44.57 | 44.36 | 44.45 | 44.45 | -0.41% | 44,126 |
| Dec 26, 2025 | 44.69 | 44.70 | 44.57 | 44.63 | 44.63 | - | 22,215 |
| Dec 24, 2025 | 44.50 | 44.66 | 44.50 | 44.63 | 44.63 | 0.32% | 35,387 |
| Dec 23, 2025 | 44.32 | 44.49 | 44.25 | 44.49 | 44.49 | 0.40% | 62,843 |
| Dec 22, 2025 | 44.25 | 44.32 | 44.17 | 44.31 | 44.31 | 0.50% | 657,934 |
| Dec 19, 2025 | 43.80 | 44.09 | 43.80 | 44.09 | 44.09 | 1.08% | 102,568 |
| Dec 18, 2025 | 43.70 | 43.88 | 43.55 | 43.62 | 43.62 | 0.62% | 51,301 |
| Dec 17, 2025 | 43.80 | 43.86 | 43.26 | 43.35 | 43.35 | -1.03% | 51,679 |
| Dec 16, 2025 | 43.85 | 43.88 | 43.55 | 43.80 | 43.80 | -0.23% | 47,743 |
| Dec 15, 2025 | 44.11 | 44.12 | 43.83 | 43.90 | 43.90 | -0.25% | 211,964 |
| Dec 12, 2025 | 44.36 | 44.42 | 43.81 | 44.01 | 44.01 | -1.15% | 64,599 |
| Dec 11, 2025 | 44.27 | 44.52 | 44.02 | 44.52 | 44.52 | 0.13% | 56,274 |
| Dec 10, 2025 | 44.10 | 44.55 | 44.08 | 44.46 | 44.34 | 0.47% | 41,975 |
| Dec 9, 2025 | 44.29 | 44.34 | 44.17 | 44.25 | 44.13 | -0.11% | 50,478 |
| Dec 8, 2025 | 44.42 | 44.42 | 44.12 | 44.30 | 44.18 | -0.09% | 120,411 |
| Dec 5, 2025 | 44.38 | 44.54 | 44.30 | 44.34 | 44.21 | 0.21% | 62,192 |
| Dec 4, 2025 | 44.33 | 44.33 | 44.11 | 44.25 | 44.12 | 0.02% | 32,929 |
| Dec 3, 2025 | 44.05 | 44.31 | 44.03 | 44.24 | 44.11 | 0.34% | 47,139 |
| Dec 2, 2025 | 44.14 | 44.23 | 44.01 | 44.09 | 43.96 | 0.22% | 52,550 |
| Dec 1, 2025 | 43.99 | 44.17 | 43.91 | 43.99 | 43.87 | -0.48% | 109,913 |
| Nov 28, 2025 | 44.05 | 44.20 | 44.05 | 44.20 | 44.08 | 0.49% | 24,587 |
| Nov 26, 2025 | 43.86 | 44.07 | 43.79 | 43.99 | 43.86 | 0.71% | 22,140 |
| Nov 25, 2025 | 43.23 | 43.68 | 43.00 | 43.68 | 43.55 | 1.01% | 97,492 |
| Nov 24, 2025 | 42.90 | 43.28 | 42.83 | 43.24 | 43.12 | 1.57% | 60,365 |
| Nov 21, 2025 | 42.31 | 42.90 | 42.11 | 42.57 | 42.45 | 0.78% | 44,847 |
| Nov 20, 2025 | 43.56 | 43.67 | 42.08 | 42.24 | 42.12 | -1.38% | 85,822 |
| Nov 19, 2025 | 42.73 | 43.15 | 42.67 | 42.83 | 42.71 | 0.35% | 21,046 |
| Nov 18, 2025 | 42.82 | 43.01 | 42.44 | 42.68 | 42.56 | -1.04% | 213,504 |
| Nov 17, 2025 | 43.35 | 43.55 | 42.85 | 43.13 | 43.01 | -0.69% | 61,423 |
| Nov 14, 2025 | 43.04 | 43.69 | 42.86 | 43.43 | 43.31 | -0.23% | 79,962 |
| Nov 13, 2025 | 44.06 | 44.06 | 43.40 | 43.53 | 43.41 | -1.52% | 66,778 |
| Nov 12, 2025 | 44.30 | 44.34 | 44.10 | 44.20 | 44.08 | 0.02% | 57,651 |
| Nov 11, 2025 | 44.03 | 44.25 | 43.93 | 44.19 | 44.07 | 0.14% | 42,543 |
| Nov 10, 2025 | 43.89 | 44.15 | 43.73 | 44.13 | 44.01 | 1.64% | 46,053 |
| Nov 7, 2025 | 43.19 | 43.42 | 42.79 | 43.42 | 43.30 | 0.10% | 77,519 |
| Nov 6, 2025 | 43.78 | 43.82 | 43.32 | 43.38 | 43.25 | -1.15% | 115,036 |
| Nov 5, 2025 | 43.70 | 44.07 | 43.64 | 43.88 | 43.76 | 0.43% | 81,787 |
| Nov 4, 2025 | 43.73 | 44.03 | 43.68 | 43.69 | 43.57 | -1.31% | 73,542 |
| Nov 3, 2025 | 44.38 | 44.39 | 44.06 | 44.27 | 44.15 | 0.11% | 117,130 |
| Oct 31, 2025 | 44.35 | 44.35 | 44.02 | 44.22 | 44.10 | 0.48% | 69,293 |
| Oct 30, 2025 | 44.23 | 44.40 | 44.01 | 44.01 | 43.89 | -1.23% | 42,849 |
| Oct 29, 2025 | 44.61 | 44.65 | 44.26 | 44.56 | 44.44 | 0.16% | 80,696 |
| Oct 28, 2025 | 44.49 | 44.59 | 44.38 | 44.49 | 44.37 | 0.27% | 72,469 |
| Oct 27, 2025 | 44.17 | 44.38 | 44.17 | 44.37 | 44.25 | 1.20% | 56,562 |
| Oct 24, 2025 | 43.84 | 43.93 | 43.81 | 43.84 | 43.72 | 0.81% | 97,775 |
| Oct 23, 2025 | 43.29 | 43.56 | 43.29 | 43.49 | 43.37 | 0.62% | 35,033 |
| Oct 22, 2025 | 43.45 | 43.47 | 42.95 | 43.22 | 43.10 | -0.53% | 95,301 |
| Oct 21, 2025 | 43.47 | 43.56 | 43.42 | 43.45 | 43.33 | -0.09% | 52,174 |
| Oct 20, 2025 | 43.28 | 43.53 | 43.28 | 43.49 | 43.37 | 1.14% | 37,666 |
| Oct 17, 2025 | 42.80 | 43.08 | 42.67 | 43.00 | 42.88 | 0.56% | 44,101 |
| Oct 16, 2025 | 43.18 | 43.28 | 42.58 | 42.76 | 42.64 | -0.88% | 98,414 |
| Oct 15, 2025 | 43.20 | 43.40 | 42.75 | 43.14 | 43.02 | 0.61% | 46,806 |
| Oct 14, 2025 | 42.45 | 43.11 | 42.37 | 42.88 | 42.76 | -0.16% | 98,293 |
| Oct 13, 2025 | 42.82 | 43.01 | 42.76 | 42.95 | 42.83 | 1.55% | 99,013 |
| Oct 10, 2025 | 43.56 | 43.66 | 42.29 | 42.30 | 42.18 | -2.63% | 756,762 |
| Oct 9, 2025 | 43.63 | 43.63 | 43.34 | 43.44 | 43.32 | -0.30% | 67,921 |