Strive 1000 Value ETF (STXV)
27.95
+0.14
(+0.49%)
USD |
NASDAQ |
May 03, 16:00
27.87
-0.08
(-0.29%)
After-Hours: 20:00
STXV Price: 27.95 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 27.91 | 27.97 | 27.83 | 27.95 | 19312.00 |
May 02, 2024 | 27.72 | 27.81 | 27.71 | 27.81 | 2444.00 |
May 01, 2024 | 27.80 | 27.93 | 27.69 | 27.70 | 105420.0 |
Apr 30, 2024 | 28.18 | 28.18 | 27.78 | 27.78 | 7874.00 |
Apr 29, 2024 | 28.14 | 28.17 | 28.11 | 28.16 | 10253.00 |
Apr 26, 2024 | 28.05 | 28.08 | 27.96 | 28.03 | 5324.00 |
Apr 25, 2024 | 27.94 | 28.09 | 27.90 | 28.08 | 3510.00 |
Apr 24, 2024 | 28.29 | 28.29 | 28.06 | 28.24 | 7355.00 |
Apr 23, 2024 | 28.13 | 28.27 | 28.13 | 28.19 | 11431.00 |
Apr 22, 2024 | 28.01 | 28.12 | 27.77 | 28.02 | 7661.00 |
Apr 19, 2024 | 27.70 | 27.78 | 27.68 | 27.78 | 11930.00 |
Apr 18, 2024 | 27.59 | 27.64 | 27.43 | 27.48 | 15357.00 |
Apr 17, 2024 | 27.56 | 27.56 | 27.36 | 27.46 | 15951.00 |
Apr 16, 2024 | 27.47 | 27.51 | 27.39 | 27.46 | 32593.00 |
Apr 15, 2024 | 27.95 | 28.08 | 27.55 | 27.65 | 98437.00 |
Apr 12, 2024 | 28.09 | 28.09 | 27.68 | 27.75 | 4533.00 |
Apr 11, 2024 | 28.44 | 28.44 | 28.04 | 28.22 | 36148.00 |
Apr 10, 2024 | 28.52 | 28.52 | 28.19 | 28.32 | 9028.00 |
Apr 09, 2024 | 28.84 | 28.84 | 28.51 | 28.65 | 10636.00 |
Apr 08, 2024 | 28.67 | 28.67 | 28.60 | 28.63 | 2072.00 |
Apr 05, 2024 | 28.23 | 28.63 | 28.23 | 28.63 | 13252.00 |
Apr 04, 2024 | 28.71 | 28.84 | 28.41 | 28.44 | 4297.00 |
Apr 03, 2024 | 28.70 | 28.74 | 28.69 | 28.70 | 14968.00 |
Apr 02, 2024 | 28.66 | 28.75 | 28.62 | 28.71 | 27616.00 |
Apr 01, 2024 | 29.25 | 29.25 | 28.84 | 28.89 | 22374.00 |
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
23.44
Minimum
Oct 27 2023
29.01
Maximum
Mar 28 2024
25.69
Average
25.47
Median