Strive Mid-Cap ETF (STXM)
25.88
+0.04
(+0.15%)
USD |
NYSEARCA |
Nov 01, 16:00
25.88
0.00 (0.00%)
After-Hours: 20:00
STXM Price: 25.88 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 26.06 | 26.08 | 25.88 | 25.88 | 4544.00 |
| Oct 31, 2024 | 26.05 | 26.08 | 25.84 | 25.84 | 4748.00 |
| Oct 30, 2024 | 26.11 | 26.35 | 26.11 | 26.20 | 3083.00 |
| Oct 29, 2024 | 26.13 | 26.17 | 26.11 | 26.17 | 3746.00 |
| Oct 28, 2024 | 26.22 | 26.22 | 26.19 | 26.20 | 8588.00 |
| Oct 25, 2024 | 26.16 | 26.16 | 25.93 | 25.93 | 3891.00 |
| Oct 24, 2024 | 26.12 | 26.16 | 26.04 | 26.07 | 2262.00 |
| Oct 23, 2024 | 26.09 | 26.14 | 26.01 | 26.04 | 3139.00 |
| Oct 22, 2024 | 26.13 | 26.20 | 26.13 | 26.18 | 1834.00 |
| Oct 21, 2024 | 26.58 | 26.58 | 26.31 | 26.31 | 1835.00 |
| Oct 18, 2024 | 26.54 | 26.63 | 26.54 | 26.62 | 3641.00 |
| Oct 17, 2024 | 26.61 | 26.62 | 26.55 | 26.57 | 3331.00 |
| Oct 16, 2024 | 26.52 | 26.62 | 26.52 | 26.59 | 4457.00 |
| Oct 15, 2024 | 26.56 | 26.62 | 26.38 | 26.38 | 5247.00 |
| Oct 14, 2024 | 26.26 | 26.44 | 26.26 | 26.44 | 2119.00 |
| Oct 11, 2024 | 25.94 | 26.28 | 25.94 | 26.28 | 1599.00 |
| Oct 10, 2024 | 25.87 | 25.94 | 25.79 | 25.90 | 4888.00 |
| Oct 09, 2024 | 25.86 | 26.02 | 25.81 | 25.96 | 4783.00 |
| Oct 08, 2024 | 25.77 | 25.90 | 25.76 | 25.86 | 3954.00 |
| Oct 07, 2024 | 25.85 | 25.85 | 25.72 | 25.78 | 2865.00 |
| Oct 04, 2024 | 25.97 | 25.97 | 25.85 | 25.97 | 1728.00 |
| Oct 03, 2024 | 25.61 | 25.70 | 25.61 | 25.70 | 3141.00 |
| Oct 02, 2024 | 25.84 | 25.84 | 25.78 | 25.78 | 1687.00 |
| Oct 01, 2024 | 25.88 | 25.92 | 25.77 | 25.77 | 3282.00 |
| Sep 30, 2024 | 25.90 | 25.99 | 25.85 | 25.99 | 4301.00 |
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
23.35
Minimum
Apr 18 2024
26.62
Maximum
Oct 18 2024
24.78
Average
24.65
Median
Sep 05 2024