Skip to main content
Strive 1000 Growth ETF (STXG)
NYSE: STXG · Real-Time Price · USD
51.35
+0.15 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

STXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.3551.5551.2551.3551.350.29%9,247
Dec 4, 202551.2951.2951.0451.2051.200.16%5,456
Dec 3, 202550.9651.2350.9651.1251.120.13%9,145
Dec 2, 202551.0551.2350.9351.0551.050.60%5,257
Dec 1, 202550.7051.0650.7050.7550.75-0.62%20,456
Nov 28, 202551.0051.0750.8851.0751.070.44%5,969
Nov 26, 202550.6650.9150.6650.8450.840.73%6,230
Nov 25, 202549.8050.5549.8050.4850.470.90%4,107
Nov 24, 202549.4050.0349.4050.0350.032.20%2,703
Nov 21, 202548.8749.4548.8748.9548.950.55%4,517
Nov 20, 202550.4350.6448.6848.6848.68-1.75%2,941
Nov 19, 202549.8949.8949.4249.5549.550.73%4,426
Nov 18, 202549.5449.5848.9449.1949.19-1.06%19,905
Nov 17, 202550.0350.1949.5149.7249.72-0.95%6,825
Nov 14, 202549.5850.3649.5850.2050.20-0.08%9,475
Nov 13, 202550.9350.9350.1150.2450.24-1.95%16,964
Nov 12, 202551.3751.3751.0851.2451.24-0.11%10,456
Nov 11, 202551.1351.3551.0351.3051.30-0.10%8,235
Nov 10, 202550.9751.4150.9751.3551.351.98%17,481
Nov 7, 202549.9050.3549.6650.3550.35-0.09%15,280
Nov 6, 202551.0451.0450.3650.4050.40-1.47%34,428
Nov 5, 202551.1251.3651.1251.1551.150.46%2,148
Nov 4, 202551.0851.3550.8850.9250.92-1.52%4,581
Nov 3, 202551.8551.8551.6551.7051.700.18%2,775
Oct 31, 202551.8351.9051.4451.6151.610.50%3,983
Oct 30, 202551.6351.7051.3551.3551.35-1.19%4,989
Oct 29, 202552.0452.0951.8651.9751.970.11%4,169
Oct 28, 202551.8151.9351.7151.9151.910.71%4,928
Oct 27, 202551.5051.6451.4551.5551.551.23%11,979
Oct 24, 202550.8551.0450.8550.9250.920.95%11,049
Oct 23, 202550.1250.5250.1250.4450.440.72%9,760
Oct 22, 202550.4250.4349.7350.0850.08-0.78%17,144
Oct 21, 202550.3950.5350.3950.4750.470.07%1,734
Oct 20, 202550.1850.4850.1850.4450.441.13%6,356
Oct 17, 202549.6049.9649.4149.8749.870.49%13,372
Oct 16, 202550.1150.1949.4249.6349.63-0.44%38,846
Oct 15, 202550.0650.3049.5049.8549.850.45%8,608
Oct 14, 202549.1949.9649.1449.6349.63-0.68%16,962
Oct 13, 202549.7149.9949.7149.9749.971.84%7,693
Oct 10, 202549.6449.6449.0749.0749.07-2.91%8,419
Oct 9, 202550.7250.7250.4250.5450.54-0.19%5,751
Oct 8, 202550.2950.6450.2950.6450.640.85%5,735
Oct 7, 202550.5850.5850.1550.2150.21-0.56%3,189
Oct 6, 202550.4250.5250.2650.5050.490.62%11,560
Oct 3, 202550.3850.4050.1550.1950.19-0.19%6,886
Oct 2, 202550.3650.3650.1150.2850.280.20%6,186
Oct 1, 202549.7950.2349.7950.1850.180.53%12,800
Sep 30, 202549.6250.0049.6249.9249.920.36%26,199
Sep 29, 202549.8749.9749.6849.7449.740.07%13,804
Sep 26, 202549.4849.7249.4349.7149.650.50%5,284
Sep 25, 202549.3749.4849.1449.4649.40-0.49%7,641
Sep 24, 202549.9749.9749.6349.7049.64-0.49%13,030
Sep 23, 202550.3350.3349.8549.9449.88-0.88%3,192
Sep 22, 202550.0650.4250.0650.3950.330.57%4,787
Sep 19, 202549.9750.1049.7850.1050.040.71%3,359
Sep 18, 202549.7449.9349.6349.7549.690.68%16,955
Sep 17, 202549.5249.5649.0049.4149.35-0.37%7,056
Sep 16, 202549.5749.6149.5149.5949.530.08%7,611
Sep 15, 202549.4649.6049.4649.5549.490.59%8,326
Sep 12, 202549.2649.3549.1749.2649.200.10%4,613
Sep 11, 202548.8749.2148.8749.2149.150.71%3,284
Sep 10, 202548.9749.0548.7948.8748.810.34%2,716
Sep 9, 202548.5948.7048.5948.7048.640.29%14,884
Sep 8, 202548.5248.6848.5048.5648.500.55%5,945
Sep 5, 202548.2248.3448.1548.3048.24-0.26%5,763
Sep 4, 202548.0548.4247.9748.4248.370.98%11,754
Sep 3, 202547.8947.9647.7447.9647.900.74%9,320
Sep 2, 202547.4247.6047.2047.6047.55-0.64%12,592
Aug 29, 202548.0248.0647.8947.9147.85-1.15%6,903
Aug 28, 202548.2648.5048.2648.4748.410.51%9,631
Aug 27, 202548.1348.2548.1348.2248.160.25%3,279
Aug 26, 202547.9248.1147.9248.1048.040.40%3,397
Aug 25, 202547.9248.1047.9147.9147.85-0.17%24,051
Aug 22, 202547.3848.1547.3847.9947.931.57%11,096
Aug 21, 202547.2547.4847.2547.2547.19-0.54%3,532
Aug 20, 202547.5747.5746.9447.5047.45-0.26%36,542
Aug 19, 202548.0948.0947.6247.6347.57-1.11%12,227
Aug 18, 202548.1048.2048.1048.1648.10-0.01%6,147
Aug 15, 202548.3048.3048.1348.1748.11-0.30%5,090
Aug 14, 202548.2248.3548.1848.3148.250.01%6,109
Aug 13, 202548.4148.4148.1548.3148.250.26%13,216
Aug 12, 202547.8848.1947.7848.1848.131.28%7,513
Aug 11, 202547.7447.8547.5747.5747.52-0.34%6,790
Aug 8, 202547.6047.7947.5847.7447.680.83%12,961
Aug 7, 202547.7647.8247.2247.3447.29-0.20%14,977
Aug 6, 202547.0947.4547.0347.4447.380.96%9,234
Aug 5, 202547.3847.3846.9946.9946.93-0.66%2,190
Aug 4, 202546.8547.3046.8547.3047.241.87%10,022
Aug 1, 202546.4846.8146.3846.4346.37-2.15%7,956
Jul 31, 202547.9448.0347.4547.4547.39-8,132
Jul 30, 202547.5347.6347.3047.4547.390.13%4,085
Jul 29, 202547.7947.8447.3947.3947.33-0.56%11,861
Jul 28, 202547.6747.7147.5847.6647.600.20%6,980
Jul 25, 202547.5947.6447.5647.5647.510.41%1,371
Jul 24, 202547.2947.4247.2947.3747.310.42%6,280
Jul 23, 202547.0947.1846.9347.1747.120.66%5,173
Jul 22, 202546.8946.9146.7446.8646.81-0.15%9,834
Jul 21, 202546.9947.1846.9446.9446.880.17%5,803
Jul 18, 202546.8546.8646.7746.8646.800.01%5,652
Jul 17, 202546.5346.9146.5346.8546.800.63%4,072