Skip to main content
Strive 1000 Growth ETF (STXG)
NYSE: STXG · Real-Time Price · USD
48.89
-0.66 (-1.33%)
At close: Mar 6, 2026, 4:00 PM EST
48.90
+0.01 (0.02%)
After-hours: Mar 6, 2026, 7:00 PM EST

STXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.0049.2048.7748.8948.89-1.33%8,897
Mar 5, 202649.6449.7649.1249.5549.55-0.42%9,969
Mar 4, 202649.6349.8849.3449.7649.760.96%5,683
Mar 3, 202649.0249.3248.5049.2949.29-0.96%18,912
Mar 2, 202649.1949.7949.1949.7749.770.24%14,339
Feb 27, 202649.5449.6749.4149.6549.65-0.87%9,162
Feb 26, 202650.2850.2849.6050.0850.08-0.48%18,662
Feb 25, 202650.2350.3950.1350.3250.320.97%8,984
Feb 24, 202649.1849.8449.1849.8449.841.16%8,578
Feb 23, 202649.8949.8949.1849.2749.27-1.32%6,242
Feb 20, 202649.4150.0449.4149.9349.930.81%5,504
Feb 19, 202649.4149.6149.4049.5349.53-0.37%5,247
Feb 18, 202649.7849.9249.5049.7149.710.67%16,106
Feb 17, 202649.1249.5548.7949.3849.380.26%9,114
Feb 13, 202649.0849.5849.0849.2549.25-0.03%4,084
Feb 12, 202649.9549.9549.2749.2749.27-1.87%7,435
Feb 11, 202650.5350.9950.2150.2150.21-0.27%5,828
Feb 10, 202650.6050.7150.3550.3550.34-0.37%5,198
Feb 9, 202650.2550.6850.2550.5350.530.74%12,513
Feb 6, 202649.3150.1649.3150.1650.162.20%6,905
Feb 5, 202649.3849.5749.0049.0849.08-1.62%10,129
Feb 4, 202650.4250.4249.5049.8949.89-0.91%30,164
Feb 3, 202651.0851.0850.0650.3550.35-1.30%8,092
Feb 2, 202650.7451.1650.7451.0151.010.49%56,173
Jan 30, 202650.9451.0650.6050.7650.76-0.51%8,759
Jan 29, 202651.3351.3750.3551.0251.02-0.84%10,770
Jan 28, 202651.4051.4751.3351.4551.45-0.01%5,456
Jan 27, 202651.4651.5951.4651.4651.460.53%4,512
Jan 26, 202650.9551.3050.9451.1951.190.49%4,131
Jan 23, 202650.8451.0650.6150.9450.940.16%5,760
Jan 22, 202651.0351.0350.7450.8650.860.71%9,644
Jan 21, 202650.1550.6349.9950.5050.501.02%9,012
Jan 20, 202650.5150.6149.9750.0050.00-2.33%8,307
Jan 16, 202651.3951.4051.1951.1951.19-0.06%3,517
Jan 15, 202651.4451.5551.1951.2251.220.19%22,177
Jan 14, 202651.4051.4050.8451.1251.12-0.96%7,140
Jan 13, 202651.6051.7751.4651.6251.62-0.14%5,421
Jan 12, 202651.4351.7751.4351.6951.690.18%8,933
Jan 9, 202651.2651.6751.2651.6051.590.68%5,124
Jan 8, 202651.3251.3951.0851.2551.25-0.31%6,605
Jan 7, 202651.5751.7251.4051.4051.40-0.09%7,212
Jan 6, 202651.1751.4651.1751.4551.450.59%5,123
Jan 5, 202650.9651.3350.9651.1551.150.71%5,879
Jan 2, 202651.1751.2150.7050.7950.79-0.19%8,284
Dec 31, 202551.2451.2450.8950.8950.89-0.63%4,317
Dec 30, 202551.2451.3551.2151.2151.21-0.04%11,244
Dec 29, 202551.3851.3851.1951.2351.23-0.64%3,252
Dec 26, 202551.5651.6051.5451.5651.560.16%3,695
Dec 24, 202551.3751.5651.3751.4851.480.10%13,740
Dec 23, 202551.1351.4351.1351.4351.430.51%6,938
Dec 22, 202551.0651.1751.0251.1751.170.73%5,696
Dec 19, 202550.5650.8050.5650.8050.801.00%4,051
Dec 18, 202550.3050.5650.1850.3050.291.11%5,360
Dec 17, 202550.4350.5149.7449.7449.74-1.57%7,976
Dec 16, 202550.2350.6150.2150.5450.540.05%3,641
Dec 15, 202550.7250.7250.5150.5150.51-0.31%13,844
Dec 12, 202551.3351.3350.5050.6750.67-1.34%3,822
Dec 11, 202551.0351.3650.9951.3651.35-0.11%2,956
Dec 10, 202551.0351.5050.9951.4151.360.53%7,566
Dec 9, 202551.1751.3051.1451.1451.08-0.04%12,779
Dec 8, 202551.3851.3851.0951.1651.11-0.36%15,376
Dec 5, 202551.3551.5551.2551.3551.290.29%9,247
Dec 4, 202551.2951.2951.0451.2051.140.16%5,456
Dec 3, 202550.9651.2350.9651.1251.060.13%9,145
Dec 2, 202551.0551.2350.9351.0551.000.60%5,257
Dec 1, 202550.7051.0650.7050.7550.70-0.62%20,456
Nov 28, 202551.0051.0750.8851.0751.010.44%5,969
Nov 26, 202550.6650.9150.6650.8450.790.73%6,230
Nov 25, 202549.8050.5549.8050.4850.420.90%4,107
Nov 24, 202549.4050.0349.4050.0349.972.20%2,703
Nov 21, 202548.8749.4548.8748.9548.900.55%4,519
Nov 20, 202550.4350.6448.6848.6848.63-1.75%2,941
Nov 19, 202549.8949.8949.4249.5549.490.73%4,426
Nov 18, 202549.5449.5848.9449.1949.14-1.06%19,905
Nov 17, 202550.0350.1949.5149.7249.67-0.95%6,825
Nov 14, 202549.5850.3649.5850.2050.14-0.08%9,475
Nov 13, 202550.9350.9350.1150.2450.19-1.95%16,964
Nov 12, 202551.3751.3751.0851.2451.18-0.11%10,456
Nov 11, 202551.1351.3551.0351.3051.24-0.10%8,235
Nov 10, 202550.9751.4150.9751.3551.291.98%17,481
Nov 7, 202549.9050.3549.6650.3550.30-0.09%15,280
Nov 6, 202551.0451.0450.3650.4050.34-1.47%34,428
Nov 5, 202551.1251.3651.1251.1551.090.46%2,148
Nov 4, 202551.0851.3550.8850.9250.86-1.52%4,581
Nov 3, 202551.8551.8551.6551.7051.640.18%2,775
Oct 31, 202551.8351.9051.4451.6151.550.50%3,983
Oct 30, 202551.6351.7051.3551.3551.29-1.19%4,989
Oct 29, 202552.0452.0951.8651.9751.910.11%4,169
Oct 28, 202551.8151.9351.7151.9151.860.71%4,928
Oct 27, 202551.5051.6451.4551.5551.491.23%11,979
Oct 24, 202550.8551.0450.8550.9250.870.95%11,049
Oct 23, 202550.1250.5250.1250.4450.390.72%9,760
Oct 22, 202550.4250.4349.7350.0850.02-0.78%17,144
Oct 21, 202550.3950.5350.3950.4750.420.07%1,734
Oct 20, 202550.1850.4850.1850.4450.381.13%6,356
Oct 17, 202549.6049.9649.4149.8749.820.49%13,372
Oct 16, 202550.1150.1949.4249.6349.58-0.44%38,846
Oct 15, 202550.0650.3049.5049.8549.800.45%8,608
Oct 14, 202549.1949.9649.1449.6349.58-0.68%16,962
Oct 13, 202549.7149.9949.7149.9749.921.84%7,693