Strive U.S. Semiconductor ETF (SHOC)
42.95
-0.29
(-0.68%)
USD |
NYSEARCA |
May 09, 09:55
SHOC Price: 42.95 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 43.01 | 43.33 | 42.96 | 43.24 | 13004.00 |
May 07, 2024 | 43.63 | 43.71 | 43.25 | 43.26 | 6060.00 |
May 06, 2024 | 42.76 | 43.54 | 42.76 | 43.54 | 13178.00 |
May 03, 2024 | 42.19 | 42.64 | 42.14 | 42.49 | 11363.00 |
May 02, 2024 | 41.23 | 41.50 | 41.00 | 41.34 | 8901.00 |
May 01, 2024 | 41.28 | 41.77 | 40.35 | 40.54 | 31995.00 |
Apr 30, 2024 | 42.74 | 42.97 | 41.96 | 41.96 | 16022.00 |
Apr 29, 2024 | 42.68 | 42.80 | 42.12 | 42.80 | 7666.00 |
Apr 26, 2024 | 41.75 | 42.79 | 41.72 | 42.70 | 13029.00 |
Apr 25, 2024 | 40.33 | 41.64 | 40.33 | 41.44 | 11593.00 |
Apr 24, 2024 | 41.67 | 41.72 | 40.57 | 40.70 | 19469.00 |
Apr 23, 2024 | 40.24 | 40.93 | 40.24 | 40.79 | 8185.00 |
Apr 22, 2024 | 39.63 | 40.04 | 39.15 | 39.77 | 11042.00 |
Apr 19, 2024 | 40.73 | 40.91 | 38.88 | 39.01 | 42684.00 |
Apr 18, 2024 | 41.32 | 41.62 | 40.90 | 41.10 | 7539.00 |
Apr 17, 2024 | 43.34 | 43.34 | 41.50 | 41.57 | 22006.00 |
Apr 16, 2024 | 42.98 | 43.32 | 42.98 | 43.18 | 7860.00 |
Apr 15, 2024 | 43.84 | 44.00 | 42.60 | 42.65 | 21752.00 |
Apr 12, 2024 | 44.03 | 44.03 | 43.28 | 43.29 | 10866.00 |
Apr 11, 2024 | 43.95 | 44.60 | 43.58 | 44.60 | 14231.00 |
Apr 10, 2024 | 43.11 | 43.77 | 43.02 | 43.57 | 14570.00 |
Apr 09, 2024 | 44.31 | 44.31 | 43.18 | 43.91 | 7880.00 |
Apr 08, 2024 | 44.22 | 44.22 | 43.73 | 43.83 | 14311.00 |
Apr 05, 2024 | 43.64 | 44.10 | 43.60 | 43.92 | 7152.00 |
Apr 04, 2024 | 45.23 | 45.23 | 43.23 | 43.23 | 9182.00 |
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
21.54
Minimum
Oct 14 2022
47.39
Maximum
Mar 07 2024
33.19
Average
33.04
Median