Strive Small-Cap ETF (STXK)
NYSE: STXK
· Real-Time Price · USD
32.96
-0.03 (-0.09%)
At close: Sep 10, 2025, 3:59 PM
32.97
0.04%
After-hours: Sep 10, 2025, 05:49 PM EDT
STXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.19 | 33.19 | 32.95 | 32.95 | 32.96 | -0.12% | 2,784 |
| Sep 9, 2025 | 33.24 | 33.24 | 32.95 | 32.99 | 32.99 | -0.09% | 4,200 |
| Sep 8, 2025 | 33.21 | 33.21 | 32.94 | 33.02 | 33.02 | -0.42% | 6,300 |
| Sep 5, 2025 | 33.40 | 33.40 | 32.89 | 33.16 | 33.16 | 0.79% | 4,400 |
| Sep 4, 2025 | 32.69 | 33.00 | 32.69 | 32.90 | 32.90 | 1.11% | 3,400 |
| Sep 3, 2025 | 32.75 | 32.75 | 32.54 | 32.54 | 32.54 | 0.00% | 5,400 |
| Sep 2, 2025 | 32.43 | 32.69 | 32.41 | 32.54 | 32.54 | -0.85% | 6,200 |
| Aug 29, 2025 | 33.06 | 33.06 | 32.76 | 32.82 | 32.82 | -0.45% | 2,000 |
| Aug 28, 2025 | 33.02 | 33.02 | 32.83 | 32.97 | 32.97 | 0.09% | 4,405 |
| Aug 27, 2025 | 32.89 | 32.98 | 32.89 | 32.94 | 32.94 | 0.55% | 3,900 |
| Aug 26, 2025 | 32.74 | 32.82 | 32.73 | 32.76 | 32.76 | 0.40% | 1,900 |
| Aug 25, 2025 | 32.75 | 32.78 | 32.63 | 32.63 | 32.63 | -0.85% | 3,342 |
| Aug 22, 2025 | 32.57 | 32.92 | 32.57 | 32.91 | 32.91 | 3.92% | 4,400 |
| Aug 21, 2025 | 31.60 | 31.74 | 31.60 | 31.67 | 31.67 | -0.16% | 3,900 |
| Aug 20, 2025 | 31.61 | 31.74 | 31.50 | 31.72 | 31.72 | -0.44% | 3,000 |
| Aug 19, 2025 | 32.02 | 32.03 | 31.82 | 31.86 | 31.86 | -0.38% | 2,900 |
| Aug 18, 2025 | 31.87 | 32.04 | 31.87 | 31.98 | 31.98 | 0.38% | 2,202 |
| Aug 15, 2025 | 32.13 | 32.13 | 31.86 | 31.86 | 31.86 | -0.84% | 3,300 |
| Aug 14, 2025 | 32.11 | 32.13 | 31.99 | 32.13 | 32.13 | -1.02% | 2,900 |
| Aug 13, 2025 | 32.09 | 32.48 | 32.02 | 32.46 | 32.46 | 2.30% | 11,848 |