Strive 1000 Value ETF (STXV)
NYSE: STXV
· Real-Time Price · USD
31.98
0.06 (0.19%)
At close: Sep 10, 2025, 3:58 PM
31.98
-0.01%
After-hours: Sep 10, 2025, 05:49 PM EDT
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.88 | 31.98 | 31.88 | 31.92 | 31.94 | 0.41% | 4,045 |
| Sep 8, 2025 | 31.90 | 31.90 | 31.72 | 31.79 | 31.79 | -0.59% | 12,400 |
| Sep 5, 2025 | 32.16 | 32.16 | 31.96 | 31.98 | 31.98 | -0.22% | 4,900 |
| Sep 4, 2025 | 31.91 | 32.08 | 31.90 | 32.05 | 32.05 | 1.04% | 11,011 |
| Sep 3, 2025 | 31.82 | 31.84 | 31.72 | 31.72 | 31.72 | -0.60% | 8,900 |
| Sep 2, 2025 | 31.85 | 31.97 | 31.85 | 31.91 | 31.91 | -0.59% | 4,000 |
| Aug 29, 2025 | 32.07 | 32.11 | 32.06 | 32.10 | 32.10 | 0.12% | 7,835 |
| Aug 28, 2025 | 31.96 | 32.06 | 31.94 | 32.06 | 32.06 | -0.12% | 10,600 |
| Aug 27, 2025 | 31.96 | 32.12 | 31.93 | 32.10 | 32.10 | 0.38% | 4,810 |
| Aug 26, 2025 | 31.87 | 31.98 | 31.87 | 31.98 | 31.98 | 0.13% | 2,908 |
| Aug 25, 2025 | 32.09 | 32.09 | 31.93 | 31.94 | 31.94 | -0.50% | 12,600 |
| Aug 22, 2025 | 31.86 | 32.17 | 31.86 | 32.10 | 32.10 | 1.55% | 6,500 |
| Aug 21, 2025 | 31.68 | 31.68 | 31.61 | 31.61 | 31.61 | -0.50% | 8,711 |
| Aug 20, 2025 | 31.67 | 31.77 | 31.64 | 31.77 | 31.77 | 0.51% | 6,340 |
| Aug 19, 2025 | 31.66 | 31.67 | 31.59 | 31.61 | 31.61 | 0.51% | 8,549 |
| Aug 18, 2025 | 31.42 | 31.46 | 31.42 | 31.45 | 31.45 | -0.06% | 2,701 |
| 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 |