Strive 1000 Value ETF (STXV)
NYSE: STXV
· Real-Time Price · USD
31.43
-0.04 (-0.12%)
At close: Aug 18, 2025, 3:59 PM
31.25
-0.57%
After-hours: Aug 18, 2025, 05:05 PM EDT
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.47 | -0.13% | 4,800 |
| Aug 14, 2025 | 31.44 | 31.52 | 31.35 | 31.51 | 31.51 | -0.22% | 3,525 |
| Aug 13, 2025 | 31.40 | 31.58 | 31.39 | 31.58 | 31.58 | 1.09% | 11,248 |
| Aug 12, 2025 | 31.02 | 31.24 | 31.02 | 31.24 | 31.24 | 1.00% | 7,335 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.87 | 30.93 | 30.93 | -0.13% | 6,000 |
| Aug 8, 2025 | 30.85 | 31.02 | 30.85 | 30.97 | 30.97 | 0.75% | 8,800 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.68 | 30.74 | 30.74 | -0.32% | 18,100 |
| Aug 6, 2025 | 30.84 | 30.88 | 30.77 | 30.84 | 30.84 | 0.00% | 14,900 |
| Aug 5, 2025 | 30.86 | 30.86 | 30.77 | 30.84 | 30.84 | 0.69% | 1,000 |
| Aug 4, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.63 | 0.36% | 4,833 |
| Aug 1, 2025 | 30.57 | 30.57 | 30.31 | 30.52 | 30.52 | -1.29% | 4,236 |
| Jul 31, 2025 | 31.02 | 31.06 | 30.77 | 30.92 | 30.92 | -0.23% | 8,100 |
| Jul 30, 2025 | 31.26 | 31.28 | 30.99 | 30.99 | 30.99 | -0.77% | 3,000 |
| Jul 29, 2025 | 31.28 | 31.32 | 31.23 | 31.23 | 31.23 | -0.10% | 6,100 |
| Jul 28, 2025 | 31.45 | 31.45 | 31.20 | 31.26 | 31.26 | -0.54% | 9,107 |
| Jul 25, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.43 | 0.16% | 2,300 |
| Jul 24, 2025 | 31.47 | 31.52 | 31.38 | 31.38 | 31.38 | -0.70% | 4,411 |
| Jul 23, 2025 | 31.43 | 31.60 | 31.38 | 31.60 | 31.60 | 0.89% | 7,829 |
| Jul 22, 2025 | 31.19 | 31.32 | 31.19 | 31.32 | 31.32 | 0.80% | 11,300 |
| Jul 21, 2025 | 31.08 | 31.20 | 31.03 | 31.07 | 31.07 | 0.16% | 4,200 |