Strive 1000 Growth ETF (STXG)
NYSE: STXG
· Real-Time Price · USD
50.19
0.27 (0.54%)
At close: Oct 01, 2025, 3:59 PM
51.20
2.02%
After-hours: Oct 01, 2025, 05:28 PM EDT
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.62 | 50.00 | 49.62 | 49.92 | n/a | 0.36% | 26,199 |
| Sep 29, 2025 | 49.87 | 49.97 | 49.68 | 49.74 | 49.78 | 0.06% | 13,804 |
| Sep 26, 2025 | 49.48 | 49.72 | 49.43 | 49.71 | 49.65 | 0.59% | 5,300 |
| Sep 25, 2025 | 49.37 | 49.48 | 49.14 | 49.42 | 49.36 | -0.56% | 7,641 |
| Sep 24, 2025 | 49.97 | 49.97 | 49.63 | 49.70 | 49.64 | -0.44% | 13,030 |
| Sep 23, 2025 | 50.33 | 50.33 | 49.85 | 49.92 | 49.86 | -0.91% | 3,200 |
| Sep 22, 2025 | 50.06 | 50.42 | 50.06 | 50.38 | 50.32 | 0.56% | 4,800 |
| Sep 19, 2025 | 49.97 | 50.10 | 49.78 | 50.10 | 50.04 | 0.85% | 3,400 |
| Sep 18, 2025 | 49.74 | 49.93 | 49.63 | 49.68 | 49.62 | 0.55% | 17,000 |
| Sep 17, 2025 | 49.52 | 49.56 | 49.00 | 49.41 | 49.35 | -0.32% | 7,100 |
| Sep 16, 2025 | 49.57 | 49.61 | 49.51 | 49.57 | 49.51 | 0.04% | 7,611 |
| Sep 15, 2025 | 49.46 | 49.60 | 49.46 | 49.55 | 49.49 | 0.59% | 8,326 |
| Sep 12, 2025 | 49.26 | 49.35 | 49.17 | 49.26 | 49.20 | 0.14% | 4,613 |
| Sep 11, 2025 | 48.87 | 49.21 | 48.87 | 49.19 | 49.13 | 0.82% | 3,300 |
| Sep 10, 2025 | 48.97 | 49.05 | 48.79 | 48.79 | 48.73 | 0.18% | 2,716 |
| Sep 9, 2025 | 48.59 | 48.70 | 48.59 | 48.70 | 48.64 | 0.39% | 14,900 |
| Sep 8, 2025 | 48.52 | 48.68 | 48.50 | 48.51 | 48.46 | 0.43% | 5,945 |
| Sep 5, 2025 | 48.22 | 48.34 | 48.15 | 48.30 | 48.24 | -0.14% | 5,800 |
| Sep 4, 2025 | 48.05 | 48.42 | 47.97 | 48.37 | 48.31 | 1.19% | 11,800 |
| Sep 3, 2025 | 47.89 | 47.96 | 47.74 | 47.80 | 47.74 | 0.42% | 9,320 |
Page 1 of 37