Strive Small-Cap ETF (STXK)
31.22
+0.20
(+0.64%)
USD |
NASDAQ |
Nov 05, 11:21
STXK Price: 31.22 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.02 | 31.08 | 31.02 | 31.02 | 3985.00 |
| Nov 01, 2024 | 31.12 | 31.19 | 30.89 | 30.95 | 7135.00 |
| Oct 31, 2024 | 31.20 | 31.20 | 30.83 | 30.83 | 8886.00 |
| Oct 30, 2024 | 31.25 | 31.54 | 31.25 | 31.30 | 3395.00 |
| Oct 29, 2024 | 31.24 | 31.34 | 31.24 | 31.33 | 20154.00 |
| Oct 28, 2024 | 31.40 | 31.44 | 31.35 | 31.42 | 7352.00 |
| Oct 25, 2024 | 31.24 | 31.24 | 30.94 | 30.95 | 7918.00 |
| Oct 24, 2024 | 31.17 | 31.17 | 31.04 | 31.15 | 1378.00 |
| Oct 23, 2024 | 31.16 | 31.23 | 30.96 | 31.06 | 10138.00 |
| Oct 22, 2024 | 31.36 | 31.36 | 31.22 | 31.28 | 6280.00 |
| Oct 21, 2024 | 31.90 | 31.90 | 31.43 | 31.90 | 2441.00 |
| Oct 18, 2024 | 31.97 | 32.00 | 31.90 | 31.91 | 4073.00 |
| Oct 17, 2024 | 32.07 | 32.07 | 31.89 | 31.96 | 3951.00 |
| Oct 16, 2024 | 31.78 | 32.07 | 31.78 | 32.02 | 2939.00 |
| Oct 15, 2024 | 31.67 | 31.88 | 31.61 | 31.61 | 8885.00 |
| Oct 14, 2024 | 31.36 | 31.61 | 31.36 | 31.61 | 1749.00 |
| Oct 11, 2024 | 30.85 | 31.37 | 30.85 | 31.37 | 5959.00 |
| Oct 10, 2024 | 30.72 | 30.81 | 30.72 | 30.72 | 5186.00 |
| Oct 09, 2024 | 30.85 | 31.06 | 30.85 | 30.97 | 6899.00 |
| Oct 08, 2024 | 30.84 | 30.93 | 30.76 | 30.79 | 4203.00 |
| Oct 07, 2024 | 30.96 | 30.96 | 30.74 | 30.83 | 3713.00 |
| Oct 04, 2024 | 31.02 | 31.09 | 30.87 | 31.06 | 7818.00 |
| Oct 03, 2024 | 30.73 | 30.90 | 30.61 | 30.90 | 5791.00 |
| Oct 02, 2024 | 30.83 | 31.04 | 30.83 | 30.96 | 8308.00 |
| Oct 01, 2024 | 31.25 | 31.25 | 30.87 | 31.01 | 3506.00 |
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
32.02
Maximum
Oct 16 2024
27.45
Average
27.37
Median