Strive Small-Cap ETF (STXK)
28.22
+0.04
(+0.15%)
USD |
NASDAQ |
May 01, 16:00
STXK Price: 28.22 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 28.24 | 28.32 | 28.13 | 28.22 | 6636.00 |
Apr 30, 2024 | 28.80 | 28.80 | 28.17 | 28.18 | 2433.00 |
Apr 29, 2024 | 28.65 | 28.74 | 28.60 | 28.65 | 1882.00 |
Apr 26, 2024 | 28.54 | 28.55 | 28.49 | 28.49 | 4198.00 |
Apr 25, 2024 | 27.96 | 28.28 | 27.94 | 28.27 | 3827.00 |
Apr 24, 2024 | 28.64 | 28.64 | 28.32 | 28.52 | 5673.00 |
Apr 23, 2024 | 28.31 | 28.63 | 28.31 | 28.53 | 13329.00 |
Apr 22, 2024 | 27.94 | 28.10 | 27.87 | 28.06 | 3753.00 |
Apr 19, 2024 | 27.88 | 27.88 | 27.58 | 27.83 | 7541.00 |
Apr 18, 2024 | 27.67 | 27.87 | 27.62 | 27.62 | 3269.00 |
Apr 17, 2024 | 27.92 | 27.92 | 27.67 | 27.68 | 5167.00 |
Apr 16, 2024 | 27.69 | 27.99 | 27.69 | 27.87 | 11059.00 |
Apr 15, 2024 | 28.54 | 28.57 | 27.93 | 28.01 | 35453.00 |
Apr 12, 2024 | 28.80 | 28.83 | 28.26 | 28.38 | 12537.00 |
Apr 11, 2024 | 28.96 | 28.96 | 28.64 | 28.93 | 15371.00 |
Apr 10, 2024 | 28.86 | 28.99 | 28.70 | 28.76 | 14653.00 |
Apr 09, 2024 | 29.53 | 29.57 | 29.36 | 29.53 | 14160.00 |
Apr 08, 2024 | 29.44 | 29.48 | 29.29 | 29.35 | 32813.00 |
Apr 05, 2024 | 29.00 | 29.15 | 28.95 | 29.14 | 3558.00 |
Apr 04, 2024 | 29.64 | 29.64 | 28.99 | 28.99 | 5494.00 |
Apr 03, 2024 | 29.02 | 29.33 | 29.02 | 29.30 | 5159.00 |
Apr 02, 2024 | 29.46 | 29.46 | 29.05 | 29.15 | 8322.00 |
Apr 01, 2024 | 29.81 | 29.86 | 29.63 | 29.66 | 7370.00 |
Mar 28, 2024 | 29.93 | 30.12 | 29.92 | 29.98 | 4266.00 |
Mar 27, 2024 | 29.48 | 29.78 | 29.35 | 29.78 | 14806.00 |
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
23.30
Minimum
Oct 27 2023
29.98
Maximum
Mar 28 2024
26.47
Average
26.27
Median