Strive 500 ETF (STRV)
37.06
+0.44
(+1.19%)
USD |
NYSEARCA |
Nov 05, 16:00
37.06
0.00 (0.00%)
After-Hours: 16:07
STRV Price: 37.06 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 36.71 | 36.80 | 36.52 | 36.62 | 61730.00 |
| Nov 01, 2024 | 36.75 | 37.00 | 36.72 | 36.74 | 84511.00 |
| Oct 31, 2024 | 37.00 | 37.05 | 36.58 | 36.58 | 74713.00 |
| Oct 30, 2024 | 37.40 | 37.52 | 37.28 | 37.29 | 80970.00 |
| Oct 29, 2024 | 37.24 | 37.49 | 37.21 | 37.39 | 63296.00 |
| Oct 28, 2024 | 37.45 | 37.47 | 37.32 | 37.35 | 44743.00 |
| Oct 25, 2024 | 37.42 | 37.56 | 37.19 | 37.23 | 51998.00 |
| Oct 24, 2024 | 37.24 | 37.27 | 37.09 | 37.25 | 30410.00 |
| Oct 23, 2024 | 37.38 | 37.39 | 36.94 | 37.14 | 48622.00 |
| Oct 22, 2024 | 37.34 | 37.54 | 37.31 | 37.50 | 49685.00 |
| Oct 21, 2024 | 37.54 | 37.58 | 37.33 | 37.53 | 47441.00 |
| Oct 18, 2024 | 37.49 | 37.61 | 37.44 | 37.57 | 43336.00 |
| Oct 17, 2024 | 37.63 | 37.65 | 37.42 | 37.43 | 74448.00 |
| Oct 16, 2024 | 37.23 | 37.45 | 37.21 | 37.44 | 47886.00 |
| Oct 15, 2024 | 37.59 | 37.59 | 37.20 | 37.26 | 61320.00 |
| Oct 14, 2024 | 37.35 | 37.60 | 37.35 | 37.60 | 59898.00 |
| Oct 11, 2024 | 37.05 | 37.30 | 37.05 | 37.22 | 31130.00 |
| Oct 10, 2024 | 37.01 | 37.12 | 36.95 | 37.07 | 47649.00 |
| Oct 09, 2024 | 36.82 | 37.11 | 36.81 | 37.09 | 72426.00 |
| Oct 08, 2024 | 36.66 | 36.85 | 36.60 | 36.83 | 39088.00 |
| Oct 07, 2024 | 36.69 | 36.73 | 36.42 | 36.49 | 36606.00 |
| Oct 04, 2024 | 36.76 | 36.81 | 36.51 | 36.77 | 58810.00 |
| Oct 03, 2024 | 36.46 | 36.58 | 36.34 | 36.48 | 51066.00 |
| Oct 02, 2024 | 36.42 | 36.60 | 36.31 | 36.52 | 81127.00 |
| Oct 01, 2024 | 36.76 | 36.76 | 36.36 | 36.50 | 81997.00 |
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
37.60
Maximum
Oct 14 2024
29.63
Average
28.73
Median
Aug 03 2023