Strive 1000 Value ETF (STXV)
30.11
-0.03
(-0.10%)
USD |
NASDAQ |
Nov 01, 16:00
30.17
+0.06
(+0.20%)
After-Hours: 20:00
STXV Price: 30.11 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 30.39 | 30.39 | 30.11 | 30.11 | 49123.00 |
| Oct 31, 2024 | 30.31 | 30.38 | 30.14 | 30.14 | 4597.00 |
| Oct 30, 2024 | 30.24 | 30.43 | 30.24 | 30.31 | 4357.00 |
| Oct 29, 2024 | 30.42 | 30.42 | 30.29 | 30.29 | 9435.00 |
| Oct 28, 2024 | 30.52 | 30.57 | 30.52 | 30.54 | 3182.00 |
| Oct 25, 2024 | 30.62 | 30.63 | 30.32 | 30.32 | 14595.00 |
| Oct 24, 2024 | 30.65 | 30.66 | 30.54 | 30.61 | 4984.00 |
| Oct 23, 2024 | 30.59 | 30.68 | 30.54 | 30.65 | 9516.00 |
| Oct 22, 2024 | 30.62 | 30.71 | 30.61 | 30.68 | 2860.00 |
| Oct 21, 2024 | 30.97 | 30.98 | 30.65 | 30.67 | 12713.00 |
| Oct 18, 2024 | 30.88 | 31.02 | 30.87 | 31.00 | 4564.00 |
| Oct 17, 2024 | 31.00 | 31.04 | 30.94 | 30.97 | 8949.00 |
| Oct 16, 2024 | 30.78 | 31.03 | 30.78 | 31.02 | 13046.00 |
| Oct 15, 2024 | 30.81 | 30.99 | 30.72 | 30.72 | 21285.00 |
| Oct 14, 2024 | 30.59 | 30.83 | 30.59 | 30.82 | 11314.00 |
| Oct 11, 2024 | 30.39 | 30.65 | 30.39 | 30.65 | 17432.00 |
| Oct 10, 2024 | 30.36 | 30.36 | 30.25 | 30.29 | 794.00 |
| Oct 09, 2024 | 30.08 | 30.37 | 30.08 | 30.37 | 4875.00 |
| Oct 08, 2024 | 30.20 | 30.20 | 30.07 | 30.16 | 6372.00 |
| Oct 07, 2024 | 30.26 | 30.26 | 30.14 | 30.16 | 2892.00 |
| Oct 04, 2024 | 30.26 | 30.32 | 30.05 | 30.05 | 1745.00 |
| Oct 03, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 12005.00 |
| Oct 02, 2024 | 30.26 | 30.26 | 30.19 | 30.25 | 4265.00 |
| Oct 01, 2024 | 30.20 | 30.34 | 30.20 | 30.27 | 12857.00 |
| Sep 30, 2024 | 30.14 | 30.33 | 30.11 | 30.33 | 9794.00 |
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
31.02
Maximum
Oct 16 2024
26.60
Average
26.05
Median