Strive 1000 Value ETF (STXV)
39.80
+0.01
(+0.03%)
USD |
NYSE |
Aug 25, 16:00
39.80
0.00 (0.00%)
After-Hours: 19:59
STXV Price : 39.80 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 39.50 | 39.50 | 39.38 | 39.38 | 10117.00 |
| Aug 10, 2026 | 39.21 | 39.37 | 39.21 | 39.31 | 8054.00 |
| Aug 07, 2026 | 39.02 | 39.20 | 39.02 | 39.20 | 14535.00 |
| Aug 06, 2026 | 39.24 | 39.29 | 39.01 | 39.01 | 27010.00 |
| Aug 05, 2026 | 39.24 | 39.24 | 39.13 | 39.16 | 18198.00 |
| Aug 04, 2026 | 38.61 | 39.27 | 38.38 | 39.25 | 12681.00 |
| Aug 03, 2026 | 38.69 | 38.80 | 38.65 | 38.80 | 5420.00 |
| Jul 31, 2026 | 38.57 | 38.76 | 38.50 | 38.67 | 11769.00 |
| Jul 30, 2026 | 38.40 | 38.73 | 38.39 | 38.73 | 7077.00 |
| Jul 29, 2026 | 39.20 | 39.20 | 38.75 | 38.75 | 8857.00 |
| Jul 28, 2026 | 39.15 | 39.23 | 39.01 | 39.14 | 7611.00 |
| Jul 27, 2026 | 38.92 | 39.00 | 38.82 | 38.83 | 4593.00 |
| Jul 24, 2026 | 38.56 | 38.88 | 38.56 | 38.78 | 13213.00 |
| Jul 23, 2026 | 38.58 | 38.61 | 38.45 | 38.50 | 2267.00 |
| Jul 22, 2026 | 38.72 | 38.80 | 38.61 | 38.62 | 1368.00 |
| Jul 21, 2026 | 38.19 | 38.47 | 38.19 | 38.47 | 2493.00 |
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