Strive 500 ETF (STRV)

Last Price44.09

Change-0.34 (-0.78%)

NYSE · Last Trade: Jan 1st, 4:10 PM EST

Historical Prices For Strive 500 ETF (STRV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	44.43	44.43	44.09	44.09	64,615	44.09
12/30/2025	44.48	44.50	44.39	44.43	68,672	44.43
12/29/2025	44.46	44.57	44.36	44.45	44,126	44.45
12/26/2025	44.69	44.70	44.57	44.63	22,215	44.63
12/24/2025	44.50	44.65	44.50	44.63	35,387	44.63
12/23/2025	44.32	44.49	44.25	44.49	62,843	44.49
12/22/2025	44.25	44.32	44.17	44.31	657,934	44.31
12/19/2025	43.80	44.09	43.80	44.09	102,608	44.09
12/18/2025	43.70	43.88	43.55	43.62	51,301	43.62
12/17/2025	43.80	43.86	43.26	43.35	51,669	43.35
12/16/2025	43.85	43.88	43.55	43.80	47,743	43.80
12/15/2025	44.11	44.12	43.83	43.90	211,960	43.90
12/12/2025	44.36	44.42	43.81	44.01	64,599	44.01
12/11/2025	44.27	44.52	44.02	44.52	56,274	44.52
12/10/2025	44.10	44.55	44.08	44.46	41,975	44.34
12/09/2025	44.29	44.34	44.17	44.25	50,478	44.13
12/08/2025	44.42	44.42	44.12	44.30	120,409	44.18
12/05/2025	44.38	44.54	44.30	44.34	62,192	44.21
12/04/2025	44.33	44.33	44.11	44.25	33,142	44.12
12/03/2025	44.05	44.31	44.03	44.24	47,139	44.11
12/02/2025	44.14	44.23	44.01	44.09	52,550	43.96
12/01/2025	43.99	44.17	43.91	43.99	109,913	43.87
11/28/2025	44.05	44.20	44.05	44.20	24,587	44.08
11/26/2025	43.86	44.07	43.78	43.98	22,140	43.86
11/25/2025	43.23	43.68	43.00	43.68	97,490	43.55
11/24/2025	42.90	43.28	42.83	43.24	59,998	43.12
11/21/2025	42.31	42.90	42.10	42.57	44,847	42.45
11/20/2025	43.56	43.67	42.08	42.24	85,814	42.12
11/19/2025	42.73	43.15	42.67	42.83	20,644	42.71
11/18/2025	42.82	43.01	42.44	42.68	213,504	42.56
11/17/2025	43.35	43.55	42.85	43.13	61,423	43.01
11/14/2025	43.04	43.69	42.86	43.43	79,962	43.31
11/13/2025	44.06	44.06	43.39	43.53	66,778	43.41
11/12/2025	44.30	44.34	44.10	44.20	57,651	44.08
11/11/2025	44.03	44.25	43.93	44.19	42,542	44.07
11/10/2025	43.89	44.15	43.73	44.13	46,053	44.01
11/07/2025	43.19	43.42	42.79	43.42	77,519	43.30
11/06/2025	43.78	43.82	43.32	43.37	115,035	43.25
11/05/2025	43.70	44.07	43.64	43.88	81,777	43.76
11/04/2025	43.73	44.03	43.68	43.69	73,542	43.57
11/03/2025	44.38	44.38	44.06	44.27	117,129	44.15
10/31/2025	44.35	44.35	44.02	44.22	69,293	44.10
10/30/2025	44.23	44.40	44.01	44.01	42,849	43.89
10/29/2025	44.61	44.65	44.26	44.56	80,696	44.43
10/28/2025	44.49	44.59	44.38	44.49	72,469	44.36
10/27/2025	44.17	44.38	44.17	44.37	56,562	44.25
10/24/2025	43.84	43.93	43.80	43.84	97,775	43.72
10/23/2025	43.29	43.56	43.29	43.49	35,033	43.37
10/22/2025	43.45	43.47	42.95	43.22	95,301	43.10
10/21/2025	43.47	43.56	43.42	43.45	52,174	43.33
10/20/2025	43.28	43.53	43.28	43.49	37,666	43.37
10/17/2025	42.80	43.08	42.67	43.00	44,101	42.88
10/16/2025	43.18	43.28	42.58	42.76	98,414	42.64
10/15/2025	43.20	43.40	42.75	43.14	46,806	43.02
10/14/2025	42.45	43.10	42.37	42.88	98,293	42.76
10/13/2025	42.82	43.01	42.76	42.95	99,013	42.83
10/10/2025	43.56	43.66	42.29	42.30	756,762	42.18
10/09/2025	43.63	43.63	43.34	43.44	67,921	43.32
10/08/2025	43.36	43.59	43.36	43.57	82,043	43.45
10/07/2025	43.57	43.58	43.23	43.36	56,035	43.24
10/06/2025	43.45	43.56	43.36	43.49	166,761	43.37
10/03/2025	43.41	43.54	43.25	43.40	77,213	43.28
10/02/2025	43.43	43.43	43.19	43.41	56,717	43.29