Strive 1000 Value ETF (STXV)
NYSE: STXV · Real-Time Price · USD
33.26
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
33.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.40 | 33.40 | 33.26 | 33.26 | 33.26 | 0.04% | 17,964 |
| Dec 4, 2025 | 33.28 | 33.32 | 33.19 | 33.25 | 33.25 | -0.12% | 2,285 |
| Dec 3, 2025 | 33.11 | 33.30 | 33.11 | 33.29 | 33.29 | 0.88% | 4,231 |
| Dec 2, 2025 | 33.09 | 33.09 | 32.93 | 33.00 | 33.00 | -0.07% | 4,674 |
| Dec 1, 2025 | 33.19 | 33.27 | 33.02 | 33.02 | 33.02 | -0.78% | 9,647 |
| Nov 28, 2025 | 33.20 | 33.32 | 33.20 | 33.28 | 33.28 | 0.50% | 575 |
| Nov 26, 2025 | 33.03 | 33.21 | 33.03 | 33.11 | 33.11 | 0.66% | 6,011 |
| Nov 25, 2025 | 32.59 | 32.92 | 32.59 | 32.90 | 32.90 | 1.24% | 7,282 |
| Nov 24, 2025 | 32.38 | 32.57 | 32.38 | 32.50 | 32.50 | 0.42% | 5,627 |
| Nov 21, 2025 | 32.06 | 32.51 | 32.06 | 32.36 | 32.36 | 1.66% | 4,075 |
| Nov 20, 2025 | 32.38 | 32.47 | 31.83 | 31.83 | 31.83 | -1.07% | 8,755 |
| Nov 19, 2025 | 32.20 | 32.31 | 32.10 | 32.18 | 32.17 | -0.20% | 4,187 |
| Nov 18, 2025 | 32.23 | 32.38 | 32.16 | 32.24 | 32.24 | -0.07% | 9,267 |
| Nov 17, 2025 | 32.64 | 32.72 | 32.20 | 32.26 | 32.26 | -1.06% | 7,955 |
| Nov 14, 2025 | 32.48 | 32.72 | 32.48 | 32.61 | 32.61 | -0.19% | 7,622 |
| Nov 13, 2025 | 33.05 | 33.05 | 32.66 | 32.67 | 32.67 | -0.80% | 17,130 |
| Nov 12, 2025 | 32.87 | 33.03 | 32.87 | 32.93 | 32.93 | 0.37% | 12,688 |
| Nov 11, 2025 | 32.66 | 32.83 | 32.66 | 32.81 | 32.81 | 1.02% | 8,712 |
| Nov 10, 2025 | 32.32 | 32.52 | 32.31 | 32.48 | 32.48 | 0.50% | 11,096 |
| Nov 7, 2025 | 32.07 | 32.32 | 32.07 | 32.32 | 32.32 | 0.69% | 5,071 |
| Nov 6, 2025 | 32.19 | 32.24 | 32.04 | 32.09 | 32.09 | -0.28% | 11,291 |
| Nov 5, 2025 | 32.26 | 32.27 | 32.18 | 32.18 | 32.18 | 0.63% | 1,457 |
| Nov 4, 2025 | 31.91 | 32.03 | 31.89 | 31.98 | 31.98 | -0.42% | 9,934 |
| Nov 3, 2025 | 32.08 | 32.13 | 32.08 | 32.12 | 32.12 | -0.45% | 684 |
| Oct 31, 2025 | 32.07 | 32.31 | 32.07 | 32.26 | 32.26 | 0.26% | 4,152 |
| Oct 30, 2025 | 32.21 | 32.42 | 32.18 | 32.18 | 32.18 | -0.40% | 3,866 |
| Oct 29, 2025 | 32.51 | 32.54 | 32.25 | 32.31 | 32.31 | -0.87% | 5,033 |
| Oct 28, 2025 | 32.76 | 32.76 | 32.59 | 32.59 | 32.59 | -0.33% | 6,059 |
| Oct 27, 2025 | 32.79 | 32.79 | 32.70 | 32.70 | 32.70 | 0.09% | 8,020 |
| Oct 24, 2025 | 32.73 | 32.73 | 32.67 | 32.67 | 32.67 | 0.48% | 6,368 |
| Oct 23, 2025 | 32.53 | 32.56 | 32.41 | 32.51 | 32.51 | 0.27% | 9,475 |
| Oct 22, 2025 | 32.54 | 32.54 | 32.38 | 32.43 | 32.42 | -0.34% | 4,995 |
| Oct 21, 2025 | 32.43 | 32.60 | 32.43 | 32.54 | 32.53 | 0.16% | 8,162 |
| Oct 20, 2025 | 32.39 | 32.48 | 32.38 | 32.48 | 32.48 | 0.98% | 2,063 |
| Oct 17, 2025 | 32.01 | 32.17 | 32.00 | 32.17 | 32.17 | 0.68% | 10,098 |
| Oct 16, 2025 | 32.25 | 32.30 | 31.91 | 31.95 | 31.95 | -0.97% | 5,727 |
| Oct 15, 2025 | 32.42 | 32.48 | 32.11 | 32.26 | 32.26 | 0.12% | 2,738 |
| Oct 14, 2025 | 31.78 | 32.34 | 31.78 | 32.22 | 32.22 | 1.01% | 5,732 |
| Oct 13, 2025 | 31.82 | 31.97 | 31.82 | 31.90 | 31.90 | 0.83% | 1,183 |
| Oct 10, 2025 | 32.35 | 32.35 | 31.64 | 31.64 | 31.64 | -1.89% | 6,837 |
| Oct 9, 2025 | 32.37 | 32.37 | 32.25 | 32.25 | 32.25 | -0.75% | 1,398 |
| Oct 8, 2025 | 32.50 | 32.54 | 32.49 | 32.49 | 32.49 | 0.01% | 3,419 |
| Oct 7, 2025 | 32.62 | 32.64 | 32.42 | 32.49 | 32.49 | -0.19% | 1,612 |
| Oct 6, 2025 | 32.67 | 32.67 | 32.53 | 32.55 | 32.55 | -0.23% | 11,594 |
| Oct 3, 2025 | 32.78 | 32.78 | 32.62 | 32.62 | 32.62 | 0.62% | 6,145 |
| Oct 2, 2025 | 32.35 | 32.42 | 32.35 | 32.42 | 32.42 | -0.19% | 1,005 |
| Oct 1, 2025 | 32.38 | 32.51 | 32.37 | 32.49 | 32.49 | 0.42% | 2,971 |
| Sep 30, 2025 | 32.26 | 32.35 | 32.08 | 32.35 | 32.35 | 0.47% | 14,358 |
| Sep 29, 2025 | 32.43 | 32.43 | 32.08 | 32.20 | 32.20 | -0.61% | 4,663 |
| Sep 26, 2025 | 32.30 | 32.40 | 32.29 | 32.40 | 32.20 | 0.88% | 2,970 |
| Sep 25, 2025 | 32.20 | 32.26 | 32.10 | 32.11 | 31.92 | -0.59% | 3,653 |
| Sep 24, 2025 | 32.42 | 32.42 | 32.27 | 32.31 | 32.11 | -0.09% | 12,249 |
| Sep 23, 2025 | 32.36 | 32.47 | 32.33 | 32.33 | 32.14 | 0.30% | 4,604 |
| Sep 22, 2025 | 32.15 | 32.24 | 32.10 | 32.24 | 32.04 | 0.26% | 7,325 |
| Sep 19, 2025 | 32.27 | 32.31 | 32.15 | 32.15 | 31.96 | -0.59% | 4,514 |
| Sep 18, 2025 | 32.25 | 32.38 | 32.25 | 32.34 | 32.15 | 0.40% | 5,173 |
| Sep 17, 2025 | 32.18 | 32.32 | 32.18 | 32.21 | 32.02 | 0.73% | 2,174 |
| Sep 16, 2025 | 32.10 | 32.10 | 31.98 | 31.98 | 31.79 | 0.03% | 12,407 |
| Sep 15, 2025 | 32.34 | 32.34 | 31.97 | 31.97 | 31.78 | -0.88% | 4,591 |
| Sep 12, 2025 | 32.32 | 32.33 | 32.25 | 32.25 | 32.06 | -0.53% | 3,349 |
| Sep 11, 2025 | 32.11 | 32.43 | 32.11 | 32.43 | 32.23 | 1.40% | 2,986 |
| Sep 10, 2025 | 31.92 | 32.06 | 31.84 | 31.98 | 31.79 | 0.08% | 6,443 |
| Sep 9, 2025 | 31.88 | 31.98 | 31.88 | 31.95 | 31.76 | 0.18% | 4,045 |
| Sep 8, 2025 | 31.90 | 31.90 | 31.72 | 31.89 | 31.70 | -0.28% | 12,375 |
| Sep 5, 2025 | 32.16 | 32.16 | 31.96 | 31.98 | 31.79 | -0.29% | 4,884 |
| Sep 4, 2025 | 31.91 | 32.08 | 31.90 | 32.08 | 31.89 | 0.75% | 11,011 |
| Sep 3, 2025 | 31.82 | 31.84 | 31.72 | 31.84 | 31.65 | -0.42% | 8,893 |
| Sep 2, 2025 | 31.85 | 31.98 | 31.85 | 31.98 | 31.79 | -0.38% | 3,975 |
| Aug 29, 2025 | 32.07 | 32.11 | 32.06 | 32.10 | 31.91 | 0.12% | 7,835 |
| Aug 28, 2025 | 31.96 | 32.06 | 31.94 | 32.06 | 31.87 | -0.12% | 10,571 |
| Aug 27, 2025 | 31.96 | 32.12 | 31.93 | 32.10 | 31.91 | 0.40% | 4,810 |
| Aug 26, 2025 | 31.87 | 31.98 | 31.87 | 31.97 | 31.78 | 0.13% | 2,908 |
| Aug 25, 2025 | 32.09 | 32.09 | 31.93 | 31.93 | 31.74 | -0.55% | 12,558 |
| Aug 22, 2025 | 31.86 | 32.17 | 31.86 | 32.11 | 31.91 | 1.51% | 6,466 |
| Aug 21, 2025 | 31.68 | 31.68 | 31.61 | 31.63 | 31.44 | -0.25% | 8,711 |
| Aug 20, 2025 | 31.67 | 31.77 | 31.64 | 31.71 | 31.52 | 0.36% | 6,340 |
| Aug 19, 2025 | 31.66 | 31.67 | 31.59 | 31.59 | 31.40 | 0.49% | 8,549 |
| Aug 18, 2025 | 31.42 | 31.46 | 31.42 | 31.44 | 31.25 | -0.10% | 2,701 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.28 | -0.16% | 4,790 |
| Aug 14, 2025 | 31.44 | 31.52 | 31.35 | 31.52 | 31.33 | -0.19% | 3,525 |
| Aug 13, 2025 | 31.40 | 31.58 | 31.39 | 31.58 | 31.39 | 1.08% | 11,248 |
| Aug 12, 2025 | 31.02 | 31.24 | 31.02 | 31.24 | 31.06 | 1.12% | 7,335 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.88 | 30.90 | 30.71 | -0.24% | 5,981 |
| Aug 8, 2025 | 30.85 | 31.02 | 30.85 | 30.97 | 30.79 | 0.75% | 8,790 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.68 | 30.74 | 30.56 | -0.10% | 18,085 |
| Aug 6, 2025 | 30.84 | 30.88 | 30.77 | 30.77 | 30.59 | -0.20% | 14,894 |
| Aug 5, 2025 | 30.86 | 30.86 | 30.77 | 30.83 | 30.65 | 0.67% | 952 |
| Aug 4, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.45 | 0.34% | 4,833 |
| Aug 1, 2025 | 30.57 | 30.57 | 30.31 | 30.53 | 30.34 | -0.79% | 4,236 |
| Jul 31, 2025 | 31.02 | 31.06 | 30.77 | 30.77 | 30.58 | -1.00% | 8,066 |
| Jul 30, 2025 | 31.26 | 31.28 | 30.99 | 31.08 | 30.89 | -0.48% | 2,970 |
| Jul 29, 2025 | 31.28 | 31.32 | 31.23 | 31.23 | 31.04 | -0.10% | 6,081 |
| Jul 28, 2025 | 31.45 | 31.45 | 31.20 | 31.26 | 31.07 | -0.53% | 9,107 |
| Jul 25, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.24 | 0.16% | 2,251 |
| Jul 24, 2025 | 31.47 | 31.52 | 31.38 | 31.38 | 31.19 | -0.70% | 4,411 |
| Jul 23, 2025 | 31.43 | 31.60 | 31.38 | 31.60 | 31.41 | 0.95% | 7,829 |
| Jul 22, 2025 | 31.19 | 31.32 | 31.19 | 31.30 | 31.12 | 0.75% | 11,300 |
| Jul 21, 2025 | 31.08 | 31.20 | 31.03 | 31.07 | 30.89 | 0.15% | 4,189 |
| Jul 18, 2025 | 31.12 | 31.12 | 30.98 | 31.02 | 30.84 | -0.13% | 3,428 |
| Jul 17, 2025 | 30.94 | 31.06 | 30.90 | 31.06 | 30.88 | 0.47% | 1,428 |