Strive Small-Cap ETF (STXK)
36.65
+0.19
(+0.51%)
USD |
NYSE |
Oct 05, 16:00
36.71
+0.06
(+0.17%)
Pre-Market: 20:00
STXK Price : 36.65 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 36.47 | 36.80 | 36.47 | 36.65 | 8458.00 |
| Oct 02, 2026 | 36.66 | 36.66 | 36.46 | 36.46 | 8053.00 |
| Oct 01, 2026 | 36.09 | 36.22 | 36.04 | 36.16 | 5298.00 |
| Sep 30, 2026 | 36.15 | 36.15 | 35.95 | 35.95 | 5094.00 |
| Sep 29, 2026 | 35.91 | 36.04 | 35.84 | 36.04 | 9215.00 |
| Sep 28, 2026 | 36.20 | 36.20 | 36.00 | 36.12 | 2230.00 |
| Sep 25, 2026 | 36.52 | 36.68 | 36.52 | 36.59 | 2421.00 |
| Sep 24, 2026 | 36.42 | 36.51 | 36.38 | 36.51 | 4735.00 |
| Sep 23, 2026 | 37.02 | 37.02 | 36.66 | 36.66 | 6236.00 |
| Sep 22, 2026 | 37.03 | 37.27 | 37.03 | 37.13 | 5972.00 |
| Sep 21, 2026 | 36.87 | 37.05 | 36.87 | 36.98 | 9068.00 |
| Sep 18, 2026 | 36.90 | 36.90 | 36.68 | 36.79 | 2523.00 |
| Sep 17, 2026 | 37.16 | 37.16 | 37.02 | 37.02 | 9116.00 |
| Sep 16, 2026 | 37.14 | 37.16 | 36.57 | 36.83 | 3548.00 |
| Sep 15, 2026 | 37.05 | 37.08 | 36.97 | 37.00 | 2661.00 |
| Sep 14, 2026 | 37.36 | 37.41 | 37.26 | 37.26 | 24950.00 |
| Sep 11, 2026 | 37.45 | 37.45 | 37.34 | 37.37 | 10797.00 |
| Sep 10, 2026 | 37.30 | 37.30 | 37.17 | 37.17 | 1266.00 |
| Sep 09, 2026 | 37.79 | 37.80 | 37.50 | 37.50 | 4866.00 |
| Sep 08, 2026 | 38.24 | 38.24 | 37.96 | 37.98 | 6628.00 |
| Sep 04, 2026 | 38.18 | 38.29 | 38.13 | 38.26 | 27898.00 |
| Sep 03, 2026 | 38.25 | 38.25 | 38.10 | 38.12 | 8544.00 |
| Sep 02, 2026 | 37.98 | 38.03 | 37.94 | 38.00 | 5626.00 |
| Sep 01, 2026 | 37.85 | 37.85 | 37.61 | 37.62 | 5202.00 |
| Aug 31, 2026 | 38.10 | 38.16 | 38.03 | 38.16 | 38762.00 |
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