Strive 1000 Dividend Growth ETF (STXD)
38.32
-0.26
(-0.68%)
USD |
NYSE |
Sep 16, 16:00
38.21
-0.11
(-0.29%)
Pre-Market: 20:00
STXD Price : 38.32 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 38.73 | 38.73 | 38.18 | 38.32 | 1890.00 |
| Sep 15, 2026 | 38.85 | 38.85 | 38.55 | 38.58 | 3030.00 |
| Sep 14, 2026 | 38.93 | 38.98 | 38.86 | 38.88 | 2188.00 |
| Sep 11, 2026 | 39.34 | 39.34 | 39.16 | 39.21 | 7750.00 |
| Sep 10, 2026 | 39.06 | 39.14 | 38.91 | 38.91 | 3887.00 |
| Sep 09, 2026 | 39.40 | 39.40 | 39.30 | 39.31 | 4839.00 |
| Sep 08, 2026 | 39.91 | 39.91 | 39.57 | 39.57 | 2907.00 |
| Sep 04, 2026 | 40.05 | 40.05 | 39.91 | 39.94 | 8979.00 |
| Sep 03, 2026 | 39.66 | 40.00 | 39.66 | 40.00 | 8177.00 |
| Sep 02, 2026 | 39.72 | 39.83 | 39.67 | 39.68 | 10431.00 |
| Sep 01, 2026 | 39.85 | 39.85 | 39.66 | 39.66 | 2059.00 |
| Aug 31, 2026 | 40.12 | 40.20 | 40.11 | 40.13 | 6916.00 |
| Aug 28, 2026 | 40.36 | 40.40 | 40.33 | 40.38 | 1525.00 |
| Aug 27, 2026 | 40.56 | 40.61 | 40.43 | 40.48 | 8528.00 |
| Aug 26, 2026 | 40.71 | 40.71 | 40.56 | 40.60 | 5405.00 |
| 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 |
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 | 36.83 |
| Strive 1000 Value ETF | 38.81 |
| ALPS REIT Dividend Dogs ETF | 39.41 |
| Strive 1000 Growth ETF | 55.19 |
| Strive Natural Resources and Security ETF | 45.87 |