Strive 1000 Dividend Growth ETF (STXD)
40.63
-0.03
(-0.07%)
USD |
NYSE |
Aug 25, 16:00
STXD Price : 40.63 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 40.64 | 40.67 | 40.52 | 40.63 | 3571.00 |
| Aug 24, 2026 | 40.61 | 40.65 | 40.61 | 40.65 | 2190.00 |
| Aug 21, 2026 | 40.51 | 40.62 | 40.51 | 40.59 | 2220.00 |
| Aug 20, 2026 | 40.43 | 40.56 | 40.27 | 40.27 | 1726.00 |
| Aug 19, 2026 | 40.81 | 40.81 | 40.57 | 40.57 | 15359.00 |
| Aug 18, 2026 | 40.70 | 40.73 | 40.68 | 40.68 | 1400.00 |
| Aug 17, 2026 | 41.06 | 41.06 | 40.89 | 40.89 | 6541.00 |
| Aug 14, 2026 | 41.10 | 41.10 | 40.98 | 41.02 | 3400.00 |
| Aug 13, 2026 | 41.37 | 41.47 | 41.25 | 41.30 | 15295.00 |
| Aug 12, 2026 | 41.22 | 41.28 | 41.17 | 41.22 | 4212.00 |
| Aug 11, 2026 | 41.31 | 41.31 | 41.12 | 41.13 | 7037.00 |
| Aug 10, 2026 | 41.18 | 41.23 | 41.08 | 41.10 | 19566.00 |
| Aug 07, 2026 | 41.08 | 41.11 | 41.06 | 41.11 | 6503.00 |
| Aug 06, 2026 | 40.92 | 40.96 | 40.92 | 40.93 | 4316.00 |
| Aug 05, 2026 | 41.14 | 41.14 | 40.80 | 40.80 | 4201.00 |
| Aug 04, 2026 | 40.67 | 40.88 | 40.67 | 40.80 | 3011.00 |
| Aug 03, 2026 | 40.00 | 40.14 | 39.94 | 40.14 | 6706.00 |
| Jul 31, 2026 | 39.82 | 39.88 | 39.67 | 39.87 | 3165.00 |
| Jul 30, 2026 | 39.63 | 39.81 | 39.48 | 39.81 | 2574.00 |
| Jul 29, 2026 | 39.57 | 39.57 | 39.08 | 39.08 | 3545.00 |
| Jul 28, 2026 | 39.63 | 39.76 | 39.59 | 39.72 | 1797.00 |
| Jul 27, 2026 | 39.66 | 39.66 | 39.38 | 39.54 | 1231.00 |
| Jul 24, 2026 | 39.37 | 39.52 | 39.35 | 39.35 | 926.00 |
| Jul 23, 2026 | 39.10 | 39.27 | 39.10 | 39.26 | 1846.00 |
| Jul 22, 2026 | 39.28 | 39.28 | 39.27 | 39.27 | 599.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Strive Small-Cap ETF | 38.72 |
| Strive 1000 Value ETF | 39.68 |
| ALPS REIT Dividend Dogs ETF | 41.70 |
| Strive 1000 Growth ETF | 56.05 |
| Strive Natural Resources and Security ETF | 48.01 |