Strive 1000 Growth ETF (STXG)
NYSE: STXG · Real-Time Price · USD
48.72
-0.17 (-0.35%)
Mar 9, 2026, 12:23 PM EDT - Market open
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.00 | 49.20 | 48.77 | 48.89 | 48.89 | -1.33% | 8,897 |
| Mar 5, 2026 | 49.64 | 49.76 | 49.12 | 49.55 | 49.55 | -0.42% | 9,969 |
| Mar 4, 2026 | 49.63 | 49.88 | 49.34 | 49.76 | 49.76 | 0.96% | 5,683 |
| Mar 3, 2026 | 49.02 | 49.32 | 48.50 | 49.29 | 49.29 | -0.96% | 18,912 |
| Mar 2, 2026 | 49.19 | 49.79 | 49.19 | 49.77 | 49.77 | 0.24% | 14,339 |
| Feb 27, 2026 | 49.54 | 49.67 | 49.41 | 49.65 | 49.65 | -0.87% | 9,162 |
| Feb 26, 2026 | 50.28 | 50.28 | 49.60 | 50.08 | 50.08 | -0.48% | 18,662 |
| Feb 25, 2026 | 50.23 | 50.39 | 50.13 | 50.32 | 50.32 | 0.97% | 8,984 |
| Feb 24, 2026 | 49.18 | 49.84 | 49.18 | 49.84 | 49.84 | 1.16% | 8,578 |
| Feb 23, 2026 | 49.89 | 49.89 | 49.18 | 49.27 | 49.27 | -1.32% | 6,242 |
| Feb 20, 2026 | 49.41 | 50.04 | 49.41 | 49.93 | 49.93 | 0.81% | 5,504 |
| Feb 19, 2026 | 49.41 | 49.61 | 49.40 | 49.53 | 49.53 | -0.37% | 5,247 |
| Feb 18, 2026 | 49.78 | 49.92 | 49.50 | 49.71 | 49.71 | 0.67% | 16,106 |
| Feb 17, 2026 | 49.12 | 49.55 | 48.79 | 49.38 | 49.38 | 0.26% | 9,114 |
| Feb 13, 2026 | 49.08 | 49.58 | 49.08 | 49.25 | 49.25 | -0.03% | 4,084 |
| Feb 12, 2026 | 49.95 | 49.95 | 49.27 | 49.27 | 49.27 | -1.87% | 7,435 |
| Feb 11, 2026 | 50.53 | 50.99 | 50.21 | 50.21 | 50.21 | -0.27% | 5,828 |
| Feb 10, 2026 | 50.60 | 50.71 | 50.35 | 50.35 | 50.34 | -0.37% | 5,198 |
| Feb 9, 2026 | 50.25 | 50.68 | 50.25 | 50.53 | 50.53 | 0.74% | 12,513 |
| Feb 6, 2026 | 49.31 | 50.16 | 49.31 | 50.16 | 50.16 | 2.20% | 6,905 |
| Feb 5, 2026 | 49.38 | 49.57 | 49.00 | 49.08 | 49.08 | -1.62% | 10,129 |
| Feb 4, 2026 | 50.42 | 50.42 | 49.50 | 49.89 | 49.89 | -0.91% | 30,164 |
| Feb 3, 2026 | 51.08 | 51.08 | 50.06 | 50.35 | 50.35 | -1.30% | 8,092 |
| Feb 2, 2026 | 50.74 | 51.16 | 50.74 | 51.01 | 51.01 | 0.49% | 56,173 |
| Jan 30, 2026 | 50.94 | 51.06 | 50.60 | 50.76 | 50.76 | -0.51% | 8,759 |
| Jan 29, 2026 | 51.33 | 51.37 | 50.35 | 51.02 | 51.02 | -0.84% | 10,770 |
| Jan 28, 2026 | 51.40 | 51.47 | 51.33 | 51.45 | 51.45 | -0.01% | 5,456 |
| Jan 27, 2026 | 51.46 | 51.59 | 51.46 | 51.46 | 51.46 | 0.53% | 4,512 |
| Jan 26, 2026 | 50.95 | 51.30 | 50.94 | 51.19 | 51.19 | 0.49% | 4,131 |
| Jan 23, 2026 | 50.84 | 51.06 | 50.61 | 50.94 | 50.94 | 0.16% | 5,760 |
| Jan 22, 2026 | 51.03 | 51.03 | 50.74 | 50.86 | 50.86 | 0.71% | 9,644 |
| Jan 21, 2026 | 50.15 | 50.63 | 49.99 | 50.50 | 50.50 | 1.02% | 9,012 |
| Jan 20, 2026 | 50.51 | 50.61 | 49.97 | 50.00 | 50.00 | -2.33% | 8,307 |
| Jan 16, 2026 | 51.39 | 51.40 | 51.19 | 51.19 | 51.19 | -0.06% | 3,517 |
| Jan 15, 2026 | 51.44 | 51.55 | 51.19 | 51.22 | 51.22 | 0.19% | 22,177 |
| Jan 14, 2026 | 51.40 | 51.40 | 50.84 | 51.12 | 51.12 | -0.96% | 7,140 |
| Jan 13, 2026 | 51.60 | 51.77 | 51.46 | 51.62 | 51.62 | -0.14% | 5,421 |
| Jan 12, 2026 | 51.43 | 51.77 | 51.43 | 51.69 | 51.69 | 0.18% | 8,933 |
| Jan 9, 2026 | 51.26 | 51.67 | 51.26 | 51.60 | 51.59 | 0.68% | 5,124 |
| Jan 8, 2026 | 51.32 | 51.39 | 51.08 | 51.25 | 51.25 | -0.31% | 6,605 |
| Jan 7, 2026 | 51.57 | 51.72 | 51.40 | 51.40 | 51.40 | -0.09% | 7,212 |
| Jan 6, 2026 | 51.17 | 51.46 | 51.17 | 51.45 | 51.45 | 0.59% | 5,123 |
| Jan 5, 2026 | 50.96 | 51.33 | 50.96 | 51.15 | 51.15 | 0.71% | 5,879 |
| Jan 2, 2026 | 51.17 | 51.21 | 50.70 | 50.79 | 50.79 | -0.19% | 8,284 |
| Dec 31, 2025 | 51.24 | 51.24 | 50.89 | 50.89 | 50.89 | -0.63% | 4,317 |
| Dec 30, 2025 | 51.24 | 51.35 | 51.21 | 51.21 | 51.21 | -0.04% | 11,244 |
| Dec 29, 2025 | 51.38 | 51.38 | 51.19 | 51.23 | 51.23 | -0.64% | 3,252 |
| Dec 26, 2025 | 51.56 | 51.60 | 51.54 | 51.56 | 51.56 | 0.16% | 3,695 |
| Dec 24, 2025 | 51.37 | 51.56 | 51.37 | 51.48 | 51.48 | 0.10% | 13,740 |
| Dec 23, 2025 | 51.13 | 51.43 | 51.13 | 51.43 | 51.43 | 0.51% | 6,938 |
| Dec 22, 2025 | 51.06 | 51.17 | 51.02 | 51.17 | 51.17 | 0.73% | 5,696 |
| Dec 19, 2025 | 50.56 | 50.80 | 50.56 | 50.80 | 50.80 | 1.00% | 4,051 |
| Dec 18, 2025 | 50.30 | 50.56 | 50.18 | 50.30 | 50.29 | 1.11% | 5,360 |
| Dec 17, 2025 | 50.43 | 50.51 | 49.74 | 49.74 | 49.74 | -1.57% | 7,976 |
| Dec 16, 2025 | 50.23 | 50.61 | 50.21 | 50.54 | 50.54 | 0.05% | 3,641 |
| Dec 15, 2025 | 50.72 | 50.72 | 50.51 | 50.51 | 50.51 | -0.31% | 13,844 |
| Dec 12, 2025 | 51.33 | 51.33 | 50.50 | 50.67 | 50.67 | -1.34% | 3,822 |
| Dec 11, 2025 | 51.03 | 51.36 | 50.99 | 51.36 | 51.35 | -0.11% | 2,956 |
| Dec 10, 2025 | 51.03 | 51.50 | 50.99 | 51.41 | 51.36 | 0.53% | 7,566 |
| Dec 9, 2025 | 51.17 | 51.30 | 51.14 | 51.14 | 51.08 | -0.04% | 12,779 |
| Dec 8, 2025 | 51.38 | 51.38 | 51.09 | 51.16 | 51.11 | -0.36% | 15,376 |
| Dec 5, 2025 | 51.35 | 51.55 | 51.25 | 51.35 | 51.29 | 0.29% | 9,247 |
| Dec 4, 2025 | 51.29 | 51.29 | 51.04 | 51.20 | 51.14 | 0.16% | 5,456 |
| Dec 3, 2025 | 50.96 | 51.23 | 50.96 | 51.12 | 51.06 | 0.13% | 9,145 |
| Dec 2, 2025 | 51.05 | 51.23 | 50.93 | 51.05 | 51.00 | 0.60% | 5,257 |
| Dec 1, 2025 | 50.70 | 51.06 | 50.70 | 50.75 | 50.70 | -0.62% | 20,456 |
| Nov 28, 2025 | 51.00 | 51.07 | 50.88 | 51.07 | 51.01 | 0.44% | 5,969 |
| Nov 26, 2025 | 50.66 | 50.91 | 50.66 | 50.84 | 50.79 | 0.73% | 6,230 |
| Nov 25, 2025 | 49.80 | 50.55 | 49.80 | 50.48 | 50.42 | 0.90% | 4,107 |
| Nov 24, 2025 | 49.40 | 50.03 | 49.40 | 50.03 | 49.97 | 2.20% | 2,703 |
| Nov 21, 2025 | 48.87 | 49.45 | 48.87 | 48.95 | 48.90 | 0.55% | 4,519 |
| Nov 20, 2025 | 50.43 | 50.64 | 48.68 | 48.68 | 48.63 | -1.75% | 2,941 |
| Nov 19, 2025 | 49.89 | 49.89 | 49.42 | 49.55 | 49.49 | 0.73% | 4,426 |
| Nov 18, 2025 | 49.54 | 49.58 | 48.94 | 49.19 | 49.14 | -1.06% | 19,905 |
| Nov 17, 2025 | 50.03 | 50.19 | 49.51 | 49.72 | 49.67 | -0.95% | 6,825 |
| Nov 14, 2025 | 49.58 | 50.36 | 49.58 | 50.20 | 50.14 | -0.08% | 9,475 |
| Nov 13, 2025 | 50.93 | 50.93 | 50.11 | 50.24 | 50.19 | -1.95% | 16,964 |
| Nov 12, 2025 | 51.37 | 51.37 | 51.08 | 51.24 | 51.18 | -0.11% | 10,456 |
| Nov 11, 2025 | 51.13 | 51.35 | 51.03 | 51.30 | 51.24 | -0.10% | 8,235 |
| Nov 10, 2025 | 50.97 | 51.41 | 50.97 | 51.35 | 51.29 | 1.98% | 17,481 |
| Nov 7, 2025 | 49.90 | 50.35 | 49.66 | 50.35 | 50.30 | -0.09% | 15,280 |
| Nov 6, 2025 | 51.04 | 51.04 | 50.36 | 50.40 | 50.34 | -1.47% | 34,428 |
| Nov 5, 2025 | 51.12 | 51.36 | 51.12 | 51.15 | 51.09 | 0.46% | 2,148 |
| Nov 4, 2025 | 51.08 | 51.35 | 50.88 | 50.92 | 50.86 | -1.52% | 4,581 |
| Nov 3, 2025 | 51.85 | 51.85 | 51.65 | 51.70 | 51.64 | 0.18% | 2,775 |
| Oct 31, 2025 | 51.83 | 51.90 | 51.44 | 51.61 | 51.55 | 0.50% | 3,983 |
| Oct 30, 2025 | 51.63 | 51.70 | 51.35 | 51.35 | 51.29 | -1.19% | 4,989 |
| Oct 29, 2025 | 52.04 | 52.09 | 51.86 | 51.97 | 51.91 | 0.11% | 4,169 |
| Oct 28, 2025 | 51.81 | 51.93 | 51.71 | 51.91 | 51.86 | 0.71% | 4,928 |
| Oct 27, 2025 | 51.50 | 51.64 | 51.45 | 51.55 | 51.49 | 1.23% | 11,979 |
| Oct 24, 2025 | 50.85 | 51.04 | 50.85 | 50.92 | 50.87 | 0.95% | 11,049 |
| Oct 23, 2025 | 50.12 | 50.52 | 50.12 | 50.44 | 50.39 | 0.72% | 9,760 |
| Oct 22, 2025 | 50.42 | 50.43 | 49.73 | 50.08 | 50.02 | -0.78% | 17,144 |
| Oct 21, 2025 | 50.39 | 50.53 | 50.39 | 50.47 | 50.42 | 0.07% | 1,734 |
| Oct 20, 2025 | 50.18 | 50.48 | 50.18 | 50.44 | 50.38 | 1.13% | 6,356 |
| Oct 17, 2025 | 49.60 | 49.96 | 49.41 | 49.87 | 49.82 | 0.49% | 13,372 |
| Oct 16, 2025 | 50.11 | 50.19 | 49.42 | 49.63 | 49.58 | -0.44% | 38,846 |
| Oct 15, 2025 | 50.06 | 50.30 | 49.50 | 49.85 | 49.80 | 0.45% | 8,608 |
| Oct 14, 2025 | 49.19 | 49.96 | 49.14 | 49.63 | 49.58 | -0.68% | 16,962 |
| Oct 13, 2025 | 49.71 | 49.99 | 49.71 | 49.97 | 49.92 | 1.84% | 7,693 |