Strive Mid-Cap ETF (STXM)
27.96
+0.38
(+1.39%)
USD |
NYSEARCA |
Nov 22, 16:00
27.98
+0.02
(+0.07%)
After-Hours: 20:00
STXM Price: 27.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.85 | 27.96 | 27.84 | 27.96 | 2820.00 |
| Nov 21, 2024 | 27.25 | 27.63 | 27.24 | 27.58 | 3482.00 |
| Nov 20, 2024 | 26.86 | 27.10 | 26.86 | 27.10 | 3560.00 |
| Nov 19, 2024 | 26.65 | 26.95 | 26.63 | 26.93 | 3871.00 |
| Nov 18, 2024 | 26.89 | 26.89 | 26.76 | 26.83 | 3453.00 |
| Nov 15, 2024 | 26.97 | 27.00 | 26.71 | 26.74 | 10546.00 |
| Nov 14, 2024 | 27.25 | 27.29 | 27.00 | 27.04 | 7240.00 |
| Nov 13, 2024 | 27.55 | 27.57 | 27.30 | 27.30 | 4652.00 |
| Nov 12, 2024 | 27.62 | 27.66 | 27.33 | 27.38 | 2871.00 |
| Nov 11, 2024 | 27.69 | 27.78 | 27.65 | 27.67 | 5074.00 |
| Nov 08, 2024 | 27.30 | 27.48 | 27.30 | 27.46 | 6885.00 |
| Nov 07, 2024 | 27.34 | 27.38 | 27.33 | 27.35 | 9453.00 |
| Nov 06, 2024 | 27.39 | 27.39 | 27.02 | 27.31 | 4528.00 |
| Nov 05, 2024 | 26.13 | 26.35 | 26.12 | 26.35 | 3081.00 |
| Nov 04, 2024 | 25.88 | 26.11 | 25.88 | 25.95 | 1638.00 |
| 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 |
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
27.96
Maximum
Nov 22 2024
25.00
Average
24.78
Median