Strive 1000 Growth ETF (STXG)
NYSE: STXG · Real-Time Price · USD
53.79
+0.10 (0.18%)
At close: Jun 26, 2026, 4:00 PM EDT
53.91
+0.12 (0.23%)
After-hours: Jun 26, 2026, 7:00 PM EDT
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.43 | 53.97 | 53.37 | 53.79 | 53.79 | 0.17% | 3,252 |
| Jun 25, 2026 | 54.24 | 54.24 | 53.69 | 53.70 | 53.69 | -0.10% | 6,500 |
| Jun 24, 2026 | 54.10 | 54.41 | 53.75 | 53.75 | 53.75 | -0.51% | 12,792 |
| Jun 23, 2026 | 54.00 | 54.47 | 54.00 | 54.02 | 54.02 | -1.77% | 3,149 |
| Jun 22, 2026 | 55.32 | 55.48 | 54.59 | 55.00 | 55.00 | -0.80% | 6,495 |
| Jun 18, 2026 | 55.30 | 55.44 | 55.05 | 55.44 | 55.44 | 1.15% | 2,632 |
| Jun 17, 2026 | 55.31 | 55.38 | 54.54 | 54.81 | 54.81 | -0.84% | 6,759 |
| Jun 16, 2026 | 55.73 | 55.73 | 55.28 | 55.28 | 55.27 | -0.58% | 3,808 |
| Jun 15, 2026 | 55.44 | 55.79 | 55.33 | 55.60 | 55.60 | 2.27% | 8,066 |
| Jun 12, 2026 | 54.22 | 54.39 | 54.01 | 54.37 | 54.37 | 0.36% | 4,440 |
| Jun 11, 2026 | 53.30 | 54.23 | 53.13 | 54.17 | 54.17 | 2.03% | 34,237 |
| Jun 10, 2026 | 54.76 | 54.76 | 52.95 | 53.09 | 53.09 | -1.98% | 9,996 |
| Jun 9, 2026 | 54.72 | 54.91 | 53.07 | 54.16 | 54.16 | -0.54% | 4,834 |
| Jun 8, 2026 | 54.78 | 54.92 | 54.45 | 54.45 | 54.45 | 0.19% | 5,234 |
| Jun 5, 2026 | 55.25 | 55.25 | 54.35 | 54.35 | 54.35 | -3.15% | 3,759 |
| Jun 4, 2026 | 55.84 | 56.19 | 55.63 | 56.12 | 56.12 | 0.24% | 3,204 |
| Jun 3, 2026 | 56.33 | 56.33 | 55.99 | 55.99 | 55.99 | -0.84% | 2,370 |
| Jun 2, 2026 | 56.33 | 56.53 | 56.30 | 56.47 | 56.46 | 0.10% | 3,145 |
| Jun 1, 2026 | 56.24 | 56.56 | 56.14 | 56.41 | 56.41 | 0.41% | 14,942 |
| May 29, 2026 | 56.00 | 56.24 | 56.00 | 56.18 | 56.18 | 0.32% | 8,771 |
| May 28, 2026 | 55.49 | 56.00 | 55.42 | 56.00 | 56.00 | 0.92% | 11,535 |
| May 27, 2026 | 55.54 | 55.54 | 55.38 | 55.49 | 55.49 | - | 2,402 |
| May 26, 2026 | 55.19 | 55.49 | 55.19 | 55.49 | 55.49 | 0.90% | 5,276 |
| May 22, 2026 | 55.15 | 55.16 | 54.96 | 54.99 | 54.99 | 0.29% | 6,750 |
| May 21, 2026 | 54.51 | 54.93 | 54.43 | 54.83 | 54.83 | 0.23% | 3,982 |
| May 20, 2026 | 54.06 | 54.71 | 54.06 | 54.71 | 54.71 | 1.36% | 9,352 |
| May 19, 2026 | 54.06 | 54.36 | 53.97 | 53.97 | 53.97 | -0.89% | 4,642 |
| May 18, 2026 | 54.70 | 54.71 | 54.13 | 54.46 | 54.45 | -0.40% | 5,110 |
| May 15, 2026 | 54.75 | 54.81 | 54.63 | 54.67 | 54.67 | -1.37% | 3,394 |
| May 14, 2026 | 55.00 | 55.52 | 55.00 | 55.43 | 55.43 | 0.86% | 5,398 |
| May 13, 2026 | 54.55 | 55.03 | 54.46 | 54.96 | 54.96 | 0.82% | 1,643 |
| May 12, 2026 | 54.48 | 54.51 | 54.03 | 54.51 | 54.51 | -0.29% | 5,952 |
| May 11, 2026 | 54.59 | 54.81 | 54.59 | 54.67 | 54.67 | 0.16% | 3,632 |
| May 8, 2026 | 54.40 | 54.59 | 54.40 | 54.59 | 54.58 | 0.90% | 3,171 |
| May 7, 2026 | 54.44 | 54.49 | 53.98 | 54.10 | 54.10 | -0.36% | 19,053 |
| May 6, 2026 | 53.95 | 54.30 | 53.88 | 54.30 | 54.30 | 1.91% | 4,194 |
| May 5, 2026 | 53.19 | 53.34 | 53.02 | 53.28 | 53.28 | 0.83% | 10,077 |
| May 4, 2026 | 52.95 | 53.17 | 52.73 | 52.84 | 52.84 | -0.29% | 4,424 |
| May 1, 2026 | 53.00 | 53.15 | 53.00 | 53.00 | 53.00 | 0.57% | 8,838 |
| Apr 30, 2026 | 52.22 | 52.77 | 52.03 | 52.70 | 52.70 | 1.06% | 5,342 |
| Apr 29, 2026 | 52.17 | 52.21 | 51.99 | 52.14 | 52.14 | -0.21% | 10,272 |
| Apr 28, 2026 | 52.17 | 52.33 | 52.06 | 52.25 | 52.25 | -0.84% | 3,491 |
| Apr 27, 2026 | 52.46 | 52.70 | 52.43 | 52.70 | 52.70 | 0.13% | 13,058 |
| Apr 24, 2026 | 52.23 | 52.64 | 52.12 | 52.63 | 52.63 | 1.13% | 6,533 |
| Apr 23, 2026 | 52.30 | 52.33 | 52.01 | 52.04 | 52.04 | -0.77% | 1,831 |
| Apr 22, 2026 | 52.17 | 52.45 | 52.17 | 52.45 | 52.45 | 1.41% | 2,858 |
| Apr 21, 2026 | 52.34 | 52.34 | 51.68 | 51.71 | 51.71 | -0.72% | 10,715 |
| Apr 20, 2026 | 52.07 | 52.16 | 51.97 | 52.09 | 52.09 | -0.25% | 11,103 |
| Apr 17, 2026 | 51.97 | 52.32 | 51.97 | 52.22 | 52.22 | 1.63% | 7,052 |
| Apr 16, 2026 | 51.47 | 51.50 | 51.23 | 51.38 | 51.38 | -0.07% | 6,994 |
| Apr 15, 2026 | 51.13 | 51.42 | 51.12 | 51.42 | 51.42 | 1.22% | 4,599 |
| Apr 14, 2026 | 50.35 | 50.85 | 50.35 | 50.80 | 50.80 | 1.58% | 5,317 |
| Apr 13, 2026 | 49.18 | 50.01 | 49.18 | 50.01 | 50.01 | 1.29% | 2,752 |
| Apr 10, 2026 | 49.49 | 49.56 | 49.36 | 49.37 | 49.37 | 0.10% | 4,465 |
| Apr 9, 2026 | 49.01 | 49.36 | 49.01 | 49.33 | 49.33 | 0.67% | 2,396 |
| Apr 8, 2026 | 49.34 | 49.34 | 48.89 | 49.00 | 49.00 | 3.05% | 10,137 |
| Apr 7, 2026 | 47.38 | 47.55 | 46.88 | 47.55 | 47.55 | -0.07% | 9,860 |
| Apr 6, 2026 | 47.50 | 47.60 | 47.49 | 47.59 | 47.58 | 0.43% | 3,557 |
| Apr 2, 2026 | 46.67 | 47.38 | 46.44 | 47.38 | 47.38 | -0.09% | 5,167 |
| Apr 1, 2026 | 47.34 | 47.67 | 47.28 | 47.42 | 47.42 | 1.10% | 13,505 |
| Mar 31, 2026 | 45.83 | 46.91 | 45.81 | 46.91 | 46.91 | 3.58% | 20,471 |
| Mar 30, 2026 | 45.97 | 45.97 | 45.06 | 45.29 | 45.29 | -0.56% | 93,653 |
| Mar 27, 2026 | 46.23 | 46.25 | 45.59 | 45.62 | 45.54 | -2.05% | 33,640 |
| Mar 26, 2026 | 47.19 | 47.35 | 46.54 | 46.58 | 46.49 | -2.21% | 8,960 |
| Mar 25, 2026 | 47.85 | 47.85 | 47.56 | 47.63 | 47.55 | 0.72% | 12,997 |
| Mar 24, 2026 | 47.46 | 47.49 | 47.29 | 47.29 | 47.21 | -0.84% | 3,538 |
| Mar 23, 2026 | 47.80 | 48.11 | 47.61 | 47.69 | 47.61 | 1.47% | 8,386 |
| Mar 20, 2026 | 47.78 | 47.78 | 46.88 | 47.00 | 46.92 | -1.86% | 10,046 |
| Mar 19, 2026 | 47.59 | 47.98 | 47.57 | 47.89 | 47.81 | -0.36% | 26,344 |
| Mar 18, 2026 | 48.58 | 48.58 | 48.06 | 48.06 | 47.98 | -1.36% | 5,544 |
| Mar 17, 2026 | 48.77 | 48.92 | 48.73 | 48.73 | 48.64 | 0.28% | 3,360 |
| Mar 16, 2026 | 48.72 | 48.79 | 48.40 | 48.59 | 48.51 | 1.27% | 19,722 |
| Mar 13, 2026 | 48.52 | 48.61 | 47.98 | 47.98 | 47.90 | -0.85% | 9,036 |
| Mar 12, 2026 | 48.61 | 48.82 | 48.35 | 48.39 | 48.31 | -1.73% | 7,815 |
| Mar 11, 2026 | 49.37 | 49.41 | 49.06 | 49.24 | 49.15 | -0.08% | 10,194 |
| Mar 10, 2026 | 49.60 | 49.71 | 49.28 | 49.28 | 49.19 | -0.24% | 36,395 |
| Mar 9, 2026 | 48.36 | 49.40 | 48.25 | 49.40 | 49.31 | 1.03% | 17,155 |
| Mar 6, 2026 | 49.00 | 49.20 | 48.77 | 48.89 | 48.81 | -1.33% | 8,897 |
| Mar 5, 2026 | 49.64 | 49.76 | 49.12 | 49.55 | 49.46 | -0.42% | 9,970 |
| Mar 4, 2026 | 49.63 | 49.88 | 49.34 | 49.76 | 49.67 | 0.96% | 5,683 |
| Mar 3, 2026 | 49.02 | 49.32 | 48.50 | 49.29 | 49.20 | -0.96% | 18,912 |
| Mar 2, 2026 | 49.19 | 49.79 | 49.19 | 49.77 | 49.68 | 0.24% | 14,339 |
| Feb 27, 2026 | 49.54 | 49.67 | 49.41 | 49.65 | 49.56 | -0.87% | 9,162 |
| Feb 26, 2026 | 50.28 | 50.28 | 49.60 | 50.08 | 49.99 | -0.48% | 18,662 |
| Feb 25, 2026 | 50.23 | 50.39 | 50.13 | 50.32 | 50.23 | 0.96% | 8,984 |
| Feb 24, 2026 | 49.18 | 49.84 | 49.18 | 49.84 | 49.75 | 1.16% | 8,578 |
| Feb 23, 2026 | 49.89 | 49.89 | 49.18 | 49.27 | 49.18 | -1.32% | 6,242 |
| Feb 20, 2026 | 49.41 | 50.04 | 49.41 | 49.93 | 49.84 | 0.80% | 5,505 |
| Feb 19, 2026 | 49.41 | 49.61 | 49.40 | 49.53 | 49.44 | -0.37% | 5,247 |
| Feb 18, 2026 | 49.78 | 49.92 | 49.50 | 49.71 | 49.62 | 0.67% | 16,106 |
| Feb 17, 2026 | 49.12 | 49.55 | 48.79 | 49.38 | 49.29 | 0.26% | 9,114 |
| Feb 13, 2026 | 49.08 | 49.58 | 49.08 | 49.25 | 49.17 | -0.03% | 4,085 |
| Feb 12, 2026 | 49.95 | 49.95 | 49.27 | 49.27 | 49.18 | -1.87% | 7,435 |
| Feb 11, 2026 | 50.53 | 50.99 | 50.21 | 50.21 | 50.12 | -0.27% | 5,828 |
| Feb 10, 2026 | 50.60 | 50.71 | 50.35 | 50.35 | 50.26 | -0.37% | 5,198 |
| Feb 9, 2026 | 50.25 | 50.68 | 50.25 | 50.53 | 50.44 | 0.74% | 12,513 |
| Feb 6, 2026 | 49.31 | 50.16 | 49.31 | 50.16 | 50.07 | 2.20% | 6,905 |
| Feb 5, 2026 | 49.38 | 49.57 | 49.00 | 49.08 | 48.99 | -1.62% | 10,129 |
| Feb 4, 2026 | 50.42 | 50.42 | 49.50 | 49.89 | 49.80 | -0.91% | 30,164 |
| Feb 3, 2026 | 51.08 | 51.08 | 50.06 | 50.35 | 50.26 | -1.30% | 8,092 |