Strive 1000 Value ETF (STXV)
31.44
+0.40
(+1.28%)
USD |
NASDAQ |
Nov 21, 16:00
31.46
+0.02
(+0.08%)
Pre-Market: 20:00
STXV Price: 31.44 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.24 | 31.48 | 31.24 | 31.44 | 6818.00 |
| Nov 20, 2024 | 30.97 | 31.04 | 30.86 | 31.04 | 6863.00 |
| Nov 19, 2024 | 30.91 | 31.00 | 30.82 | 30.99 | 27275.00 |
| Nov 18, 2024 | 31.08 | 31.16 | 31.08 | 31.14 | 5194.00 |
| Nov 15, 2024 | 31.09 | 31.09 | 30.95 | 31.02 | 6047.00 |
| Nov 14, 2024 | 31.20 | 31.20 | 31.05 | 31.11 | 8233.00 |
| Nov 13, 2024 | 31.23 | 31.32 | 31.18 | 31.22 | 12334.00 |
| Nov 12, 2024 | 31.36 | 31.38 | 30.90 | 30.90 | 14894.00 |
| Nov 11, 2024 | 31.48 | 31.50 | 31.37 | 31.43 | 2629.00 |
| Nov 08, 2024 | 31.14 | 31.30 | 31.14 | 31.24 | 15118.00 |
| Nov 07, 2024 | 31.20 | 31.22 | 31.05 | 31.11 | 16949.00 |
| Nov 06, 2024 | 31.23 | 31.26 | 31.09 | 31.25 | 10862.00 |
| Nov 05, 2024 | 30.08 | 30.35 | 30.08 | 30.32 | 10081.00 |
| Nov 04, 2024 | 30.06 | 30.12 | 30.06 | 30.12 | 3961.00 |
| 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 |
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
31.44
Maximum
Nov 21 2024
26.72
Average
26.11
Median