Price Alert

Strive 500 ETF (STRV)

NYSE: STRV · Real-Time Price · USD

43.31

0.11 (0.25%)

At close: Oct 01, 2025, 3:39 PM

STRV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 30, 2025	42.92	43.20	42.86	43.20	n/a	0.65%	82,223
Sep 29, 2025	42.99	43.07	42.87	42.92	42.92	0.05%	44,000
Sep 26, 2025	42.83	42.98	42.72	42.90	42.78	0.30%	67,905
Sep 25, 2025	42.63	42.81	42.50	42.77	42.65	-0.40%	51,600
Sep 24, 2025	43.15	43.15	42.85	42.94	42.82	-0.28%	41,800
Sep 23, 2025	43.34	43.35	43.00	43.06	42.94	-0.53%	81,700
Sep 22, 2025	43.08	43.36	43.05	43.29	43.17	0.44%	54,728
Sep 19, 2025	43.05	43.17	42.90	43.10	42.98	0.37%	31,123
Sep 18, 2025	42.91	43.09	42.85	42.94	42.82	0.61%	62,900
Sep 17, 2025	42.77	42.85	42.38	42.68	42.56	-0.21%	41,186
Sep 16, 2025	42.82	42.83	42.69	42.77	42.65	0.16%	40,234
Sep 15, 2025	42.70	42.81	42.69	42.70	42.58	0.28%	74,800
Sep 12, 2025	42.61	42.66	42.55	42.58	42.46	-0.09%	73,200
Sep 11, 2025	42.34	42.62	42.32	42.62	42.50	1.12%	48,903
Sep 10, 2025	42.28	42.39	42.14	42.15	42.04	0.14%	44,440
Sep 9, 2025	42.03	42.10	41.96	42.09	41.98	0.29%	70,900
Sep 8, 2025	42.02	42.05	41.91	41.97	41.86	0.29%	34,200
Sep 5, 2025	42.18	42.18	41.64	41.85	41.74	-0.36%	32,812
Sep 4, 2025	41.72	42.00	41.65	42.00	41.89	0.91%	71,700
Sep 3, 2025	41.63	41.67	41.44	41.62	41.51	0.34%	45,937

Page 1 of 39