SHOC Price Insights

Strive U.S. Semiconductor ETF (SHOC)

43.84 -2.30 (-4.98%) USD | NYSEARCA | Nov 22, 09:40

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	46.25	46.30	44.98	46.14	40044.00
Nov 20, 2024	45.06	45.53	44.81	45.53	21094.00
Nov 19, 2024	45.36	45.69	44.98	45.69	17276.00
Nov 18, 2024	44.63	45.28	44.45	45.15	20179.00
Nov 15, 2024	45.68	45.68	44.70	44.78	30255.00
Nov 14, 2024	47.05	47.09	46.49	46.55	17041.00
Nov 13, 2024	46.78	47.04	46.47	46.56	28365.00
Nov 12, 2024	47.23	47.51	46.64	47.21	20570.00
Nov 11, 2024	48.00	48.07	47.05	47.45	29149.00
Nov 08, 2024	48.57	48.60	48.10	48.32	25202.00
Nov 07, 2024	48.19	48.67	48.19	48.67	34069.00
Nov 06, 2024	47.29	47.70	46.91	47.62	19414.00
Nov 05, 2024	45.79	46.31	45.79	46.17	20365.00
Nov 04, 2024	45.50	46.04	45.41	45.52	30102.00
Nov 01, 2024	45.43	45.91	45.42	45.55	50907.00
Oct 31, 2024	46.08	46.20	44.85	45.09	25345.00
Oct 30, 2024	46.96	47.15	46.56	46.78	11111.00
Oct 29, 2024	46.99	48.25	46.99	48.10	19062.00
Oct 28, 2024	47.09	47.23	46.91	46.91	13132.00
Oct 25, 2024	47.06	47.66	47.01	47.05	25505.00
Oct 24, 2024	46.70	46.71	46.27	46.59	30884.00
Oct 23, 2024	46.50	46.64	45.65	46.21	20492.00
Oct 22, 2024	46.79	46.98	46.52	46.85	32570.00
Oct 21, 2024	46.65	47.10	46.42	47.09	19119.00
Oct 18, 2024	46.92	46.96	46.71	46.76	22618.00

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).

Read full definition.

Price Range, Past 5 Years

21.54

Minimum

Oct 14 2022

54.49

Maximum

Jul 10 2024

36.76

Average

35.04

Median

Jul 21 2023

Price Benchmarks