Strive 1000 Growth ETF (STXG)
43.66
+0.40
(+0.92%)
USD |
NASDAQ |
Nov 25, 14:59
STXG Price: 43.66 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 43.42 | 43.53 | 43.26 | 43.26 | 10821.00 |
| Nov 21, 2024 | 43.22 | 43.49 | 42.91 | 43.39 | 10234.00 |
| Nov 20, 2024 | 43.10 | 43.18 | 42.78 | 43.18 | 10574.00 |
| Nov 19, 2024 | 42.69 | 43.22 | 42.60 | 43.19 | 20470.00 |
| Nov 18, 2024 | 42.58 | 42.91 | 42.58 | 42.81 | 9402.00 |
| Nov 15, 2024 | 42.99 | 43.02 | 42.53 | 42.64 | 12867.00 |
| Nov 14, 2024 | 43.99 | 43.99 | 43.41 | 43.41 | 19661.00 |
| Nov 13, 2024 | 43.69 | 43.96 | 43.67 | 43.71 | 21005.00 |
| Nov 12, 2024 | 43.83 | 43.89 | 43.54 | 43.74 | 70985.00 |
| Nov 11, 2024 | 43.93 | 43.94 | 43.66 | 43.83 | 14037.00 |
| Nov 08, 2024 | 43.81 | 43.86 | 43.64 | 43.80 | 103935.0 |
| Nov 07, 2024 | 43.28 | 43.66 | 43.28 | 43.62 | 12471.00 |
| Nov 06, 2024 | 42.86 | 43.10 | 42.58 | 43.06 | 20889.00 |
| Nov 05, 2024 | 41.59 | 42.03 | 41.55 | 41.97 | 9679.00 |
| Nov 04, 2024 | 41.50 | 41.65 | 41.35 | 41.57 | 7580.00 |
| Nov 01, 2024 | 41.49 | 41.80 | 41.49 | 41.55 | 20632.00 |
| Oct 31, 2024 | 41.78 | 41.85 | 41.21 | 41.21 | 11565.00 |
| Oct 30, 2024 | 42.47 | 42.59 | 42.29 | 42.29 | 5235.00 |
| Oct 29, 2024 | 42.26 | 42.58 | 42.15 | 42.47 | 23691.00 |
| Oct 28, 2024 | 42.41 | 42.41 | 42.24 | 42.24 | 10514.00 |
| Oct 25, 2024 | 42.25 | 42.46 | 42.10 | 42.14 | 11729.00 |
| Oct 24, 2024 | 42.02 | 42.09 | 41.98 | 42.07 | 4928.00 |
| Oct 23, 2024 | 42.27 | 42.28 | 41.72 | 41.90 | 13437.00 |
| Oct 22, 2024 | 42.26 | 42.49 | 42.24 | 42.48 | 5384.00 |
| Oct 21, 2024 | 42.35 | 42.51 | 42.26 | 42.51 | 11037.00 |
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
24.75
Minimum
Dec 28 2022
43.83
Maximum
Nov 11 2024
33.51
Average
32.36
Median