Strive 1000 Dividend Growth ETF (STXD)

NYSE: STXD · Real-Time Price · USD

37.50

-0.36 (-0.96%)

At close: Apr 28, 2026, 4:00 PM EDT

38.35

+0.85 (2.27%)

After-hours: Apr 28, 2026, 7:55 PM EDT

STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.67	37.70	37.50	37.50	37.50	-0.95%	1,660
Apr 27, 2026	37.95	37.95	37.84	37.86	37.86	-0.36%	3,195
Apr 24, 2026	38.10	38.10	37.95	37.99	37.99	-0.33%	2,785
Apr 23, 2026	38.18	38.22	37.82	38.12	38.12	-0.01%	5,645
Apr 22, 2026	38.08	38.12	38.02	38.12	38.12	0.51%	3,315
Apr 21, 2026	38.25	38.27	37.93	37.93	37.93	-0.69%	6,233
Apr 20, 2026	38.18	38.23	38.13	38.19	38.19	-0.13%	9,024
Apr 17, 2026	38.07	38.38	38.07	38.24	38.24	1.35%	5,408
Apr 16, 2026	37.70	37.82	37.69	37.73	37.73	0.11%	8,480
Apr 15, 2026	37.72	37.72	37.46	37.69	37.69	0.23%	2,993
Apr 14, 2026	37.45	37.65	37.45	37.60	37.60	0.39%	3,005
Apr 13, 2026	36.86	37.45	36.86	37.45	37.45	1.20%	4,491
Apr 10, 2026	37.22	37.22	37.01	37.01	37.01	-0.49%	2,692
Apr 9, 2026	36.96	37.27	36.95	37.19	37.19	0.47%	2,121
Apr 8, 2026	36.67	37.03	36.67	37.02	37.02	3.01%	4,718
Apr 7, 2026	35.82	35.94	35.66	35.94	35.94	0.18%	4,251
Apr 6, 2026	35.75	35.87	35.75	35.87	35.87	0.35%	12,922
Apr 2, 2026	35.36	35.83	35.32	35.75	35.75	0.03%	8,717
Apr 1, 2026	35.73	35.93	35.66	35.74	35.74	0.68%	6,843
Mar 31, 2026	35.16	35.52	34.90	35.50	35.50	2.41%	8,030
Mar 30, 2026	34.73	34.87	34.56	34.66	34.66	-0.39%	14,193
Mar 27, 2026	35.20	35.20	34.80	34.80	34.68	-1.57%	25,682
Mar 26, 2026	35.77	35.77	35.35	35.35	35.23	-1.27%	7,475
Mar 25, 2026	35.81	35.84	35.77	35.81	35.69	0.36%	8,900
Mar 24, 2026	35.50	35.84	35.50	35.68	35.56	-0.10%	1,527
Mar 23, 2026	35.86	36.09	35.72	35.72	35.60	0.99%	3,801
Mar 20, 2026	35.51	35.55	35.30	35.37	35.25	-1.03%	2,676
Mar 19, 2026	35.50	35.77	35.46	35.74	35.62	0.07%	3,597
Mar 18, 2026	36.16	36.16	35.71	35.71	35.59	-1.53%	2,941
Mar 17, 2026	36.65	36.65	36.27	36.27	36.14	-0.16%	1,210
Mar 16, 2026	36.35	36.37	36.25	36.32	36.20	0.91%	4,082
Mar 13, 2026	36.49	36.49	36.00	36.00	35.87	-0.16%	3,275
Mar 12, 2026	36.39	36.39	36.05	36.05	35.93	-1.76%	3,056
Mar 11, 2026	36.81	36.82	36.65	36.70	36.58	-0.36%	2,360
Mar 10, 2026	36.97	37.22	36.83	36.83	36.71	-0.56%	3,719
Mar 9, 2026	36.30	37.04	36.30	37.04	36.92	0.69%	7,095
Mar 6, 2026	36.82	36.90	36.65	36.79	36.66	-1.12%	9,073
Mar 5, 2026	37.55	37.55	37.07	37.20	37.08	-1.17%	14,757
Mar 4, 2026	37.66	37.69	37.64	37.64	37.52	0.46%	4,554
Mar 3, 2026	37.50	37.57	37.04	37.47	37.34	-1.17%	4,772
Mar 2, 2026	37.68	37.93	37.68	37.91	37.79	-0.13%	3,832
Feb 27, 2026	37.71	37.96	37.66	37.96	37.83	0.04%	3,122
Feb 26, 2026	37.98	37.98	37.64	37.95	37.82	-0.09%	8,003
Feb 25, 2026	37.97	37.99	37.89	37.98	37.85	0.47%	4,458
Feb 24, 2026	37.57	37.84	37.57	37.80	37.68	0.61%	6,718
Feb 23, 2026	37.97	38.02	37.57	37.57	37.45	-1.13%	2,600
Feb 20, 2026	37.98	38.02	37.83	38.00	37.88	0.36%	9,490
Feb 19, 2026	37.85	37.87	37.72	37.87	37.74	-0.37%	8,866
Feb 18, 2026	38.09	38.10	37.92	38.01	37.88	0.43%	5,374
Feb 17, 2026	37.88	37.90	37.70	37.85	37.72	0.06%	11,103
Feb 13, 2026	37.76	38.05	37.76	37.83	37.70	0.57%	6,046
Feb 12, 2026	38.09	38.09	37.61	37.61	37.49	-0.86%	2,363
Feb 11, 2026	38.08	38.08	37.80	37.94	37.81	-0.01%	1,502
Feb 10, 2026	38.14	38.16	37.94	37.94	37.82	-0.34%	7,032
Feb 9, 2026	37.99	38.15	37.97	38.07	37.94	0.11%	9,221
Feb 6, 2026	37.85	38.03	37.85	38.03	37.90	2.38%	11,207
Feb 5, 2026	37.25	37.28	37.10	37.15	37.02	-1.28%	6,879
Feb 4, 2026	37.71	37.71	37.52	37.63	37.50	0.27%	2,011
Feb 3, 2026	37.97	37.97	37.39	37.53	37.40	-0.91%	4,995
Feb 2, 2026	37.62	37.89	37.62	37.87	37.74	0.86%	7,515
Jan 30, 2026	37.73	39.00	37.41	37.55	37.42	-0.58%	3,295
Jan 29, 2026	37.50	37.77	37.42	37.77	37.64	0.04%	4,420
Jan 28, 2026	37.80	37.80	37.66	37.75	37.63	-0.30%	2,608
Jan 27, 2026	38.00	38.00	37.81	37.87	37.74	-0.16%	3,452
Jan 26, 2026	37.80	38.01	37.80	37.93	37.80	0.50%	8,114
Jan 23, 2026	37.69	37.82	37.51	37.74	37.62	-0.54%	7,939
Jan 22, 2026	38.21	38.21	37.95	37.95	37.82	0.09%	3,792
Jan 21, 2026	37.66	38.03	37.64	37.91	37.78	0.53%	16,717
Jan 20, 2026	38.20	38.20	37.53	37.71	37.58	-1.39%	17,335
Jan 16, 2026	38.18	38.29	38.18	38.24	38.11	0.33%	3,232
Jan 15, 2026	38.15	38.23	38.12	38.12	37.99	0.46%	3,554
Jan 14, 2026	37.91	37.94	37.73	37.94	37.81	-0.21%	4,274
Jan 13, 2026	38.03	38.05	37.99	38.02	37.89	-0.75%	2,052
Jan 12, 2026	38.13	38.30	38.13	38.30	38.18	0.28%	4,070
Jan 9, 2026	37.97	38.24	37.97	38.20	38.07	0.89%	9,229
Jan 8, 2026	37.94	37.97	37.83	37.86	37.73	0.22%	6,312
Jan 7, 2026	38.12	38.12	37.76	37.78	37.65	-0.82%	6,883
Jan 6, 2026	37.60	38.13	37.58	38.09	37.96	1.40%	4,086
Jan 5, 2026	37.52	37.66	37.51	37.57	37.44	0.97%	6,007
Jan 2, 2026	37.12	37.27	37.03	37.20	37.08	0.40%	222,039
Dec 31, 2025	37.23	37.24	37.06	37.06	36.93	-0.73%	3,667
Dec 30, 2025	37.36	37.37	37.33	37.33	37.20	-0.14%	1,109
Dec 29, 2025	37.52	37.52	37.33	37.38	37.26	-0.36%	2,684
Dec 26, 2025	37.45	37.52	37.45	37.52	37.39	0.01%	612
Dec 24, 2025	37.51	37.51	37.51	37.51	37.39	0.54%	297
Dec 23, 2025	37.24	37.32	37.24	37.31	37.19	0.16%	4,573
Dec 22, 2025	37.06	37.25	37.06	37.25	37.13	0.68%	2,016
Dec 19, 2025	36.92	37.00	36.92	37.00	36.88	0.74%	1,427
Dec 18, 2025	36.83	36.85	36.73	36.73	36.61	0.40%	1,749
Dec 17, 2025	36.85	36.85	36.56	36.58	36.46	-0.96%	5,087
Dec 16, 2025	37.00	37.00	36.78	36.94	36.81	-0.54%	1,899
Dec 15, 2025	37.18	37.18	37.08	37.14	37.01	0.06%	1,586
Dec 12, 2025	37.07	37.21	37.07	37.12	36.99	-1.01%	6,109
Dec 11, 2025	37.28	37.53	37.28	37.49	37.37	0.51%	5,041
Dec 10, 2025	36.92	37.30	36.92	37.30	37.06	1.14%	2,449
Dec 9, 2025	37.12	37.15	36.88	36.88	36.64	-0.33%	2,805
Dec 8, 2025	37.24	37.24	37.00	37.00	36.76	-0.44%	2,993
Dec 5, 2025	37.14	37.22	37.14	37.17	36.93	0.20%	1,279
Dec 4, 2025	37.21	37.21	37.06	37.09	36.85	-0.26%	3,247
Dec 3, 2025	36.84	37.19	36.84	37.19	36.95	0.86%	1,465