Strive 1000 Dividend Growth ETF (STXD)
29.87
+0.06
(+0.21%)
USD |
NASDAQ |
Apr 24, 16:00
STXD Price: 29.87 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 29.99 | 29.99 | 29.74 | 29.87 | 4238.00 |
Apr 23, 2024 | 29.71 | 29.86 | 29.70 | 29.81 | 6117.00 |
Apr 22, 2024 | 29.57 | 29.69 | 29.42 | 29.55 | 4147.00 |
Apr 19, 2024 | 29.47 | 29.47 | 29.29 | 29.32 | 4416.00 |
Apr 18, 2024 | 29.44 | 29.44 | 29.36 | 29.40 | 2856.00 |
Apr 17, 2024 | 29.54 | 29.54 | 29.44 | 29.47 | 1971.00 |
Apr 16, 2024 | 29.63 | 29.70 | 29.58 | 29.58 | 1586.00 |
Apr 15, 2024 | 30.06 | 30.07 | 29.60 | 29.62 | 1662.00 |
Apr 12, 2024 | 30.05 | 30.05 | 29.77 | 29.83 | 4047.00 |
Apr 11, 2024 | 30.21 | 30.29 | 30.05 | 30.21 | 6095.00 |
Apr 10, 2024 | 30.04 | 30.20 | 30.04 | 30.11 | 9454.00 |
Apr 09, 2024 | 30.38 | 30.45 | 30.30 | 30.45 | 8899.00 |
Apr 08, 2024 | 30.55 | 30.55 | 30.38 | 30.41 | 2339.00 |
Apr 05, 2024 | 30.40 | 30.50 | 30.27 | 30.43 | 2579.00 |
Apr 04, 2024 | 30.74 | 30.74 | 30.18 | 30.35 | 3858.00 |
Apr 03, 2024 | 30.44 | 30.54 | 30.44 | 30.51 | 2132.00 |
Apr 02, 2024 | 30.50 | 30.52 | 30.46 | 30.52 | 3890.00 |
Apr 01, 2024 | 31.08 | 31.08 | 30.75 | 30.79 | 3588.00 |
Mar 28, 2024 | 30.97 | 31.02 | 30.95 | 30.99 | 3939.00 |
Mar 27, 2024 | 30.71 | 30.89 | 30.71 | 30.89 | 2398.00 |
Mar 26, 2024 | 30.60 | 30.64 | 30.58 | 30.58 | 2482.00 |
Mar 25, 2024 | 31.01 | 31.01 | 30.72 | 30.72 | 1286.00 |
Mar 22, 2024 | 31.15 | 31.15 | 30.91 | 30.91 | 2876.00 |
Mar 21, 2024 | 31.19 | 31.19 | 31.06 | 31.06 | 4797.00 |
Mar 20, 2024 | 30.68 | 30.84 | 30.64 | 30.83 | 3934.00 |
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
31.06
Maximum
Mar 21 2024
27.35
Average
26.86
Median