Strive 1000 Growth ETF (STXG)
NYSE: STXG · Real-Time Price · USD
52.25
-0.45 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
50.70
-1.55 (-2.97%)
After-hours: Apr 28, 2026, 7:00 PM EDT
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,383 |
| 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 | 1.42% | 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 | 1.21% | 4,599 |
| Apr 14, 2026 | 50.35 | 50.85 | 50.35 | 50.80 | 50.80 | 1.58% | 5,307 |
| 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% | 9,342 |
| 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% | 13,493 |
| Mar 31, 2026 | 45.83 | 46.91 | 45.81 | 46.91 | 46.91 | 3.58% | 20,462 |
| Mar 30, 2026 | 45.97 | 45.97 | 45.06 | 45.29 | 45.29 | -0.73% | 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 | 0.97% | 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 | 0.81% | 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 |
| Feb 2, 2026 | 50.74 | 51.16 | 50.74 | 51.01 | 50.92 | 0.49% | 56,173 |
| Jan 30, 2026 | 50.94 | 51.06 | 50.60 | 50.76 | 50.67 | -0.51% | 8,759 |
| Jan 29, 2026 | 51.33 | 51.37 | 50.35 | 51.02 | 50.93 | -0.84% | 10,770 |
| Jan 28, 2026 | 51.40 | 51.47 | 51.33 | 51.45 | 51.36 | -0.01% | 5,456 |
| Jan 27, 2026 | 51.46 | 51.59 | 51.46 | 51.46 | 51.37 | 0.53% | 4,512 |
| Jan 26, 2026 | 50.95 | 51.30 | 50.94 | 51.19 | 51.10 | 0.49% | 4,131 |
| Jan 23, 2026 | 50.84 | 51.06 | 50.61 | 50.94 | 50.85 | 0.16% | 5,760 |
| Jan 22, 2026 | 51.03 | 51.03 | 50.74 | 50.86 | 50.77 | 0.71% | 9,644 |
| Jan 21, 2026 | 50.15 | 50.63 | 49.99 | 50.50 | 50.42 | 1.02% | 9,012 |
| Jan 20, 2026 | 50.51 | 50.61 | 49.97 | 50.00 | 49.91 | -2.33% | 8,307 |
| Jan 16, 2026 | 51.39 | 51.40 | 51.19 | 51.19 | 51.10 | -0.06% | 3,517 |
| Jan 15, 2026 | 51.44 | 51.55 | 51.19 | 51.22 | 51.13 | 0.19% | 22,177 |
| Jan 14, 2026 | 51.40 | 51.40 | 50.84 | 51.12 | 51.03 | -0.96% | 7,143 |
| Jan 13, 2026 | 51.60 | 51.77 | 51.46 | 51.62 | 51.53 | -0.14% | 5,421 |
| Jan 12, 2026 | 51.43 | 51.77 | 51.43 | 51.69 | 51.60 | 0.18% | 8,933 |
| Jan 9, 2026 | 51.26 | 51.67 | 51.26 | 51.60 | 51.51 | 0.68% | 5,124 |
| Jan 8, 2026 | 51.32 | 51.39 | 51.08 | 51.25 | 51.16 | -0.31% | 6,605 |
| Jan 7, 2026 | 51.57 | 51.72 | 51.40 | 51.40 | 51.31 | -0.09% | 7,212 |
| Jan 6, 2026 | 51.17 | 51.46 | 51.17 | 51.45 | 51.36 | 0.59% | 5,123 |
| Jan 5, 2026 | 50.96 | 51.33 | 50.96 | 51.15 | 51.06 | 0.71% | 5,904 |
| Jan 2, 2026 | 51.17 | 51.21 | 50.70 | 50.79 | 50.70 | -0.19% | 8,284 |
| Dec 31, 2025 | 51.24 | 51.24 | 50.89 | 50.89 | 50.80 | -0.63% | 4,317 |
| Dec 30, 2025 | 51.24 | 51.35 | 51.21 | 51.21 | 51.12 | -0.04% | 11,244 |
| Dec 29, 2025 | 51.38 | 51.38 | 51.19 | 51.23 | 51.14 | -0.64% | 3,252 |
| Dec 26, 2025 | 51.56 | 51.60 | 51.54 | 51.56 | 51.47 | 0.16% | 3,695 |
| Dec 24, 2025 | 51.37 | 51.56 | 51.37 | 51.48 | 51.39 | 0.10% | 13,740 |
| Dec 23, 2025 | 51.13 | 51.43 | 51.13 | 51.43 | 51.34 | 0.51% | 6,938 |
| Dec 22, 2025 | 51.06 | 51.17 | 51.02 | 51.17 | 51.08 | 0.73% | 5,696 |
| Dec 19, 2025 | 50.56 | 50.80 | 50.56 | 50.80 | 50.71 | 1.00% | 4,051 |
| Dec 18, 2025 | 50.30 | 50.56 | 50.18 | 50.30 | 50.21 | 1.11% | 5,360 |
| Dec 17, 2025 | 50.43 | 50.51 | 49.74 | 49.74 | 49.66 | -1.57% | 7,976 |
| Dec 16, 2025 | 50.23 | 50.61 | 50.21 | 50.54 | 50.45 | 0.05% | 3,641 |
| Dec 15, 2025 | 50.72 | 50.72 | 50.51 | 50.51 | 50.42 | -0.31% | 13,844 |
| Dec 12, 2025 | 51.33 | 51.33 | 50.50 | 50.67 | 50.58 | -1.34% | 3,822 |
| Dec 11, 2025 | 51.03 | 51.36 | 50.99 | 51.36 | 51.27 | -0.11% | 2,956 |
| Dec 10, 2025 | 51.03 | 51.50 | 50.99 | 51.41 | 51.27 | 0.53% | 7,566 |
| Dec 9, 2025 | 51.17 | 51.30 | 51.14 | 51.14 | 51.00 | -0.04% | 12,779 |
| Dec 8, 2025 | 51.38 | 51.38 | 51.09 | 51.16 | 51.02 | -0.36% | 15,376 |
| Dec 5, 2025 | 51.35 | 51.55 | 51.25 | 51.35 | 51.21 | 0.29% | 9,247 |
| Dec 4, 2025 | 51.29 | 51.29 | 51.04 | 51.20 | 51.06 | 0.16% | 5,456 |
| Dec 3, 2025 | 50.96 | 51.23 | 50.96 | 51.12 | 50.97 | 0.13% | 9,145 |