Strive 1000 Value ETF (STXV)
38.81
-0.48
(-1.23%)
USD |
NYSE |
Sep 16, 16:00
39.14
+0.33
(+0.84%)
After-Hours: 20:00
STXV Price : 38.81 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 39.28 | 39.28 | 38.81 | 38.81 | 16897.00 |
| Sep 15, 2026 | 39.26 | 39.30 | 39.24 | 39.30 | 1895.00 |
| Sep 14, 2026 | 39.44 | 39.44 | 39.32 | 39.34 | 15419.00 |
| Sep 11, 2026 | 39.50 | 39.50 | 39.35 | 39.37 | 4520.00 |
| Sep 10, 2026 | 39.32 | 39.32 | 39.18 | 39.18 | 2518.00 |
| Sep 09, 2026 | 39.43 | 39.47 | 39.38 | 39.39 | 4692.00 |
| Sep 08, 2026 | 39.62 | 39.68 | 39.50 | 39.50 | 8526.00 |
| Sep 04, 2026 | 39.82 | 39.91 | 39.76 | 39.79 | 41930.00 |
| Sep 03, 2026 | 39.80 | 39.95 | 39.79 | 39.94 | 8845.00 |
| Sep 02, 2026 | 39.50 | 39.75 | 39.50 | 39.71 | 12075.00 |
| Sep 01, 2026 | 39.46 | 39.46 | 39.30 | 39.34 | 4680.00 |
| Aug 31, 2026 | 39.42 | 39.50 | 39.36 | 39.44 | 22342.00 |
| Aug 28, 2026 | 39.57 | 39.60 | 39.43 | 39.49 | 3138.00 |
| Aug 27, 2026 | 39.64 | 39.64 | 39.54 | 39.54 | 6610.00 |
| Aug 26, 2026 | 39.86 | 39.86 | 39.80 | 39.82 | 881.00 |
| Aug 25, 2026 | 39.71 | 39.81 | 39.71 | 39.78 | 4803.00 |
| Aug 24, 2026 | 39.71 | 39.78 | 39.69 | 39.78 | 8371.00 |
| Aug 21, 2026 | 39.77 | 39.77 | 39.74 | 39.74 | 3191.00 |
| Aug 20, 2026 | 39.82 | 39.82 | 39.52 | 39.52 | 1902.00 |
| Aug 19, 2026 | 40.05 | 40.05 | 39.79 | 39.79 | 12540.00 |
| Aug 18, 2026 | 39.77 | 39.78 | 39.61 | 39.61 | 3970.00 |
| Aug 17, 2026 | 39.71 | 39.82 | 39.60 | 39.67 | 18204.00 |
| Aug 14, 2026 | 39.81 | 39.87 | 39.79 | 39.82 | 5408.00 |
| Aug 13, 2026 | 39.65 | 39.78 | 39.65 | 39.75 | 8102.00 |
| Aug 12, 2026 | 39.44 | 39.59 | 39.39 | 39.55 | 22769.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median