Strive 1000 Dividend Growth ETF (STXD)
33.75
+0.24
(+0.73%)
USD |
NASDAQ |
Nov 25, 14:04
STXD Price: 33.75 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 33.48 | 33.51 | 33.34 | 33.51 | 2723.00 |
| Nov 21, 2024 | 33.01 | 33.33 | 33.01 | 33.30 | 4048.00 |
| Nov 20, 2024 | 32.72 | 32.95 | 32.69 | 32.95 | 6955.00 |
| Nov 19, 2024 | 32.73 | 32.96 | 32.72 | 32.89 | 9413.00 |
| Nov 18, 2024 | 33.07 | 33.08 | 32.85 | 33.04 | 11840.00 |
| Nov 15, 2024 | 33.16 | 33.18 | 32.91 | 32.91 | 4042.00 |
| Nov 14, 2024 | 33.63 | 33.63 | 33.34 | 33.34 | 11008.00 |
| Nov 13, 2024 | 33.65 | 33.72 | 33.62 | 33.63 | 8584.00 |
| Nov 12, 2024 | 33.86 | 33.90 | 33.67 | 33.67 | 4833.00 |
| Nov 11, 2024 | 34.04 | 34.08 | 33.90 | 33.91 | 9053.00 |
| Nov 08, 2024 | 33.89 | 34.19 | 33.89 | 34.08 | 9552.00 |
| Nov 07, 2024 | 33.71 | 33.84 | 33.69 | 33.80 | 5481.00 |
| Nov 06, 2024 | 33.66 | 33.66 | 33.44 | 33.58 | 14698.00 |
| Nov 05, 2024 | 32.86 | 33.08 | 32.86 | 33.04 | 4507.00 |
| Nov 04, 2024 | 32.86 | 32.93 | 32.74 | 32.78 | 15558.00 |
| Nov 01, 2024 | 32.97 | 32.99 | 32.79 | 32.79 | 37673.00 |
| Oct 31, 2024 | 33.03 | 33.04 | 32.82 | 32.82 | 8114.00 |
| Oct 30, 2024 | 33.21 | 33.39 | 33.21 | 33.28 | 3844.00 |
| Oct 29, 2024 | 33.40 | 33.49 | 33.35 | 33.41 | 5276.00 |
| Oct 28, 2024 | 33.48 | 33.48 | 33.41 | 33.42 | 2727.00 |
| Oct 25, 2024 | 33.58 | 33.61 | 33.29 | 33.29 | 6078.00 |
| Oct 24, 2024 | 33.53 | 33.54 | 33.33 | 33.44 | 2903.00 |
| Oct 23, 2024 | 33.66 | 33.66 | 33.40 | 33.40 | 3474.00 |
| Oct 22, 2024 | 33.66 | 33.74 | 33.65 | 33.74 | 7628.00 |
| Oct 21, 2024 | 34.03 | 34.05 | 33.78 | 33.87 | 7484.00 |
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
24.79
Minimum
Mar 10 2023
34.22
Maximum
Oct 14 2024
28.79
Average
27.89
Median
Nov 30 2023