Strive 500 ETF (STRV)
32.29
-0.55
(-1.67%)
USD |
NYSEARCA |
Apr 30, 16:00
32.29
0.00 (0.00%)
After-Hours: 20:00
STRV Price: 32.29 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 32.83 | 32.86 | 32.61 | 32.84 | 70141.00 |
Apr 26, 2024 | 32.56 | 32.77 | 32.54 | 32.73 | 111911.0 |
Apr 25, 2024 | 32.06 | 32.41 | 31.98 | 32.37 | 46878.00 |
Apr 24, 2024 | 32.59 | 32.64 | 32.33 | 32.56 | 71867.00 |
Apr 23, 2024 | 32.28 | 32.53 | 32.23 | 32.53 | 50442.00 |
Apr 22, 2024 | 31.92 | 32.26 | 31.82 | 32.14 | 87153.00 |
Apr 19, 2024 | 32.15 | 32.15 | 31.72 | 31.83 | 79419.00 |
Apr 18, 2024 | 32.19 | 32.38 | 32.05 | 32.08 | 71646.00 |
Apr 17, 2024 | 32.58 | 32.58 | 32.10 | 32.21 | 72339.00 |
Apr 16, 2024 | 32.44 | 32.53 | 32.30 | 32.37 | 63257.00 |
Apr 15, 2024 | 33.12 | 33.18 | 32.37 | 32.48 | 142192.0 |
Apr 12, 2024 | 33.15 | 33.15 | 32.75 | 32.90 | 99872.00 |
Apr 11, 2024 | 33.18 | 33.41 | 32.94 | 33.33 | 82776.00 |
Apr 10, 2024 | 33.01 | 33.17 | 32.92 | 33.10 | 81481.00 |
Apr 09, 2024 | 33.50 | 33.50 | 33.06 | 33.38 | 81243.00 |
Apr 08, 2024 | 33.42 | 33.60 | 33.29 | 33.39 | 101642.0 |
Apr 05, 2024 | 33.04 | 33.44 | 33.03 | 33.36 | 78311.00 |
Apr 04, 2024 | 33.68 | 33.68 | 32.95 | 33.02 | 102308.0 |
Apr 03, 2024 | 33.36 | 33.47 | 33.26 | 33.37 | 71811.00 |
Apr 02, 2024 | 33.40 | 33.40 | 33.17 | 33.34 | 104130.0 |
Apr 01, 2024 | 33.64 | 33.75 | 33.47 | 33.57 | 89511.00 |
Mar 28, 2024 | 33.74 | 33.74 | 33.58 | 33.66 | 60010.00 |
Mar 27, 2024 | 33.53 | 33.67 | 33.38 | 33.67 | 93780.00 |
Mar 26, 2024 | 33.50 | 33.52 | 33.32 | 33.32 | 140468.0 |
Mar 25, 2024 | 33.54 | 33.58 | 33.49 | 33.52 | 39558.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.74
Minimum
Oct 14 2022
33.67
Maximum
Mar 27 2024
27.78
Average
27.57
Median