Strive 500 ETF (STRV)
NYSE: STRV
· Real-Time Price · USD
42.24
0.15 (0.36%)
At close: Sep 10, 2025, 3:59 PM
STRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 42.28 | 42.39 | 42.14 | 42.15 | 42.15 | 0.14% | 44,440 |
| Sep 9, 2025 | 42.03 | 42.10 | 41.96 | 42.09 | 42.09 | 0.29% | 70,900 |
| Sep 8, 2025 | 42.02 | 42.05 | 41.91 | 41.97 | 41.97 | 0.29% | 34,200 |
| Sep 5, 2025 | 42.18 | 42.18 | 41.64 | 41.85 | 41.85 | -0.36% | 32,812 |
| Sep 4, 2025 | 41.72 | 42.00 | 41.65 | 42.00 | 42.00 | 0.91% | 71,700 |
| Sep 3, 2025 | 41.63 | 41.67 | 41.44 | 41.62 | 41.62 | 0.34% | 45,937 |
| Sep 2, 2025 | 41.21 | 41.48 | 41.06 | 41.48 | 41.48 | -0.48% | 86,425 |
| Aug 29, 2025 | 41.90 | 41.90 | 41.61 | 41.68 | 41.68 | -0.76% | 32,400 |
| Aug 28, 2025 | 41.87 | 42.01 | 41.79 | 42.00 | 42.00 | 0.45% | 38,633 |
| Aug 27, 2025 | 41.72 | 41.87 | 41.72 | 41.81 | 41.81 | 0.00% | 60,110 |
| Aug 26, 2025 | 41.54 | 41.81 | 41.50 | 41.81 | 41.81 | 0.63% | 51,222 |
| Aug 25, 2025 | 41.65 | 41.73 | 41.55 | 41.55 | 41.55 | -0.57% | 45,500 |
| Aug 22, 2025 | 41.24 | 41.80 | 41.24 | 41.79 | 41.79 | 1.78% | 36,806 |
| Aug 21, 2025 | 41.10 | 41.21 | 41.00 | 41.06 | 41.06 | -0.51% | 33,400 |
| Aug 20, 2025 | 41.31 | 41.31 | 40.91 | 41.27 | 41.27 | -0.15% | 41,200 |
| Aug 19, 2025 | 41.58 | 41.66 | 41.29 | 41.33 | 41.33 | -0.86% | 47,693 |
| Aug 18, 2025 | 41.61 | 41.69 | 41.57 | 41.69 | 41.69 | 0.17% | 40,143 |
| Aug 15, 2025 | 41.77 | 41.77 | 41.60 | 41.62 | 41.62 | -0.31% | 57,745 |
| Aug 14, 2025 | 41.62 | 41.75 | 41.56 | 41.75 | 41.75 | 0.29% | 67,903 |
| Aug 13, 2025 | 41.72 | 41.79 | 41.58 | 41.63 | 41.63 | -0.07% | 50,600 |