Strive 500 ETF (STRV)
38.33
+0.05
(+0.13%)
USD |
NYSEARCA |
Nov 22, 09:43
STRV Price: 38.33 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 38.01 | 38.38 | 37.92 | 38.28 | 96524.00 |
| Nov 20, 2024 | 38.08 | 38.10 | 37.71 | 38.09 | 108970.0 |
| Nov 19, 2024 | 37.72 | 38.10 | 37.66 | 38.06 | 87829.00 |
| Nov 18, 2024 | 37.73 | 37.98 | 37.71 | 37.92 | 63291.00 |
| Nov 15, 2024 | 38.00 | 38.00 | 37.62 | 37.71 | 84349.00 |
| Nov 14, 2024 | 38.50 | 38.53 | 38.21 | 38.23 | 170345.0 |
| Nov 13, 2024 | 38.51 | 38.62 | 38.42 | 38.48 | 115429.0 |
| Nov 12, 2024 | 38.59 | 38.62 | 38.31 | 38.46 | 78715.00 |
| Nov 11, 2024 | 38.65 | 38.69 | 38.49 | 38.58 | 154840.0 |
| Nov 08, 2024 | 38.43 | 38.59 | 38.38 | 38.49 | 122818.0 |
| Nov 07, 2024 | 38.20 | 38.40 | 38.19 | 38.36 | 107987.0 |
| Nov 06, 2024 | 37.85 | 38.07 | 37.67 | 38.04 | 210250.0 |
| Nov 05, 2024 | 36.74 | 37.10 | 36.74 | 37.10 | 61490.00 |
| 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 |
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
38.58
Maximum
Nov 11 2024
29.83
Average
28.80
Median