Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Strive Small-Cap ETF (STXK)

27.15
+2.31
+(9.30%)
At close: April 9 at 3:59:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202524.9427.2524.6627.1627.169,200
Apr 8, 202526.2026.2624.6024.8424.8419,600
Apr 7, 202524.5426.5624.4725.5025.5038,000
Apr 4, 202526.1326.1925.6025.9325.9331,400
Apr 3, 202527.9027.9027.1927.1927.1920,500
Apr 2, 202528.6629.1928.6429.1929.1918,700
Apr 1, 202528.8028.9028.4328.7228.7212,000
Mar 31, 202528.4028.7928.1428.7128.715,000
Mar 28, 2025 0.00 Dividend
Mar 28, 202528.6928.7028.5728.7028.709,100
Mar 27, 202529.1929.4429.1929.2929.294,800
Mar 26, 202529.7129.7129.3129.4129.4116,000
Mar 25, 202529.8229.8229.5829.6229.624,400
Mar 24, 202529.4929.8229.4929.8129.8112,900
Mar 21, 202528.9729.0428.8929.0429.041,800
Mar 20, 202529.4429.5429.2429.2729.273,900
Mar 19, 202529.0529.4529.0529.4129.411,900
Mar 18, 202529.0429.0828.9729.0029.002,300
Mar 17, 202529.0929.3228.9829.2629.266,600
Mar 14, 202528.4728.8428.4728.8428.8417,200
Mar 13, 202528.6928.6928.0428.1628.1610,400
Mar 12, 202528.8928.8928.5228.6128.6117,600
Mar 11, 202528.7528.8928.4128.6628.6610,900
Mar 10, 202529.1429.1528.5928.7128.7113,800
Mar 7, 202529.4129.4928.8529.4729.473,000
Mar 6, 202529.3129.5929.2029.2729.2716,400
Mar 5, 202529.4429.7629.2829.7229.7223,600
Mar 4, 202529.3329.7529.0829.4529.4520,500
Mar 3, 202530.7030.7029.7729.8429.846,200
Feb 28, 202530.3030.5530.2130.5530.551,900
Feb 27, 202530.5730.7230.2830.2830.2827,000
Feb 26, 202530.7530.9930.6130.6730.672,500
Feb 25, 202530.7930.8030.4730.6330.627,700
Feb 24, 202530.9531.0030.6930.7630.7619,600
Feb 21, 202531.7931.8930.8930.8930.8925,900
Feb 20, 202531.9931.9931.6131.7631.7610,100
Feb 19, 202532.0032.2132.0032.1332.132,600
Feb 18, 202532.1032.2632.0532.2132.217,600
Feb 14, 202532.1432.2031.9432.0532.057,600
Feb 13, 202531.7932.0031.6932.0032.0013,000
Feb 12, 202531.4731.7331.4731.6931.698,900
Feb 11, 202531.8531.9831.8531.9231.918,200
Feb 10, 202532.2132.2132.0532.0932.098,100
Feb 7, 202532.5432.5432.0332.0332.036,200
Feb 6, 202532.5232.5732.3832.3832.383,200
Feb 5, 202532.2832.4632.1732.4432.4418,800
Feb 4, 202531.7832.1931.7832.1932.194,600
Feb 3, 202531.5031.9831.3731.8131.8112,700
Jan 31, 202532.4932.6132.1232.2232.224,800
Jan 30, 202532.4032.6432.3132.4932.486,300
Jan 29, 202532.3632.3632.0332.1132.113,300
Jan 28, 202532.2032.2932.0732.2132.206,800
Jan 27, 202532.4432.4432.0132.1232.119,400
Jan 24, 202532.4732.5832.3332.4532.455,300
Jan 23, 202532.2832.5232.2432.5232.528,700
Jan 22, 202532.6032.6032.4232.4632.467,100
Jan 21, 202532.5432.7532.5132.7532.7512,500
Jan 17, 202532.1132.1231.9932.0432.0412,900
Jan 16, 202531.7531.8531.6631.8531.8511,500
Jan 15, 202531.9331.9331.7131.7531.758,500
Jan 14, 202531.1031.2730.9331.2231.229,000
Jan 13, 202530.5730.8930.4930.8930.899,000
Jan 10, 202530.8030.8730.6030.7630.7614,300
Jan 8, 202531.0931.3731.0331.3731.374,400
Jan 7, 202531.7731.8731.2431.5431.5428,100
Jan 6, 202531.9331.9731.5931.6231.6211,000
Jan 3, 202531.4031.6531.4031.6431.635,400
Jan 2, 202531.4431.6931.1331.2531.2520,200
Dec 31, 202431.3231.5131.1931.2731.276,400
Dec 30, 2024 0.16 Dividend
Dec 30, 202431.1731.3430.9631.2331.236,800
Dec 27, 202431.8531.9231.5231.6331.478,800
Dec 26, 202431.7432.0331.7232.0331.864,900
Dec 24, 202431.5631.8431.5631.8431.674,000
Dec 23, 202431.2831.5131.2331.4931.333,000
Dec 20, 202431.0031.8331.0031.5331.3713,600
Dec 19, 202431.6931.8031.2631.2931.1314,500
Dec 18, 202432.8132.8331.4231.4231.267,700
Dec 17, 202432.9832.9832.6932.7732.604,400
Dec 16, 202432.8233.2532.8233.1733.003,700
Dec 13, 202433.1033.1032.8533.1032.938,000
Dec 12, 202433.3933.4033.1833.1933.028,500
Dec 11, 202433.5433.6133.4233.4933.323,700
Dec 10, 202433.5333.5733.3333.3433.176,900
Dec 9, 202433.9033.9733.5333.5433.3721,800
Dec 6, 202433.7133.7433.6033.7233.5514,900
Dec 5, 202433.9533.9533.5933.5933.4113,100
Dec 4, 202433.9834.0633.9034.0233.854,200
Dec 3, 202434.1334.1333.8533.9033.735,400
Dec 2, 202434.1134.1733.9434.1333.954,200
Nov 29, 202434.1234.1434.0734.0833.904,200
Nov 27, 202434.2034.2833.9934.0233.8412,500
Nov 26, 202433.9934.0733.9434.0133.8415,500
Nov 25, 202434.0334.5334.0334.2734.0914,000
Nov 22, 202433.1733.6633.1733.6633.495,400
Nov 21, 202432.7233.1632.6933.0832.9014,400
Nov 20, 202432.5332.5332.2632.5132.3516,200
Nov 19, 202432.1632.4832.0532.4832.3124,700
Nov 18, 202432.4232.4832.2632.3232.159,500
Nov 15, 202432.6632.6632.2332.4432.2730,900
Nov 14, 202433.1833.1832.6432.6432.4715,500
Nov 13, 202433.4833.5633.0533.0532.8810,800
Nov 12, 202433.8333.8333.3033.3033.138,800
Nov 11, 202433.6833.9733.6633.7933.6110,800
Nov 8, 202433.1833.5133.1833.4833.3119,200
Nov 7, 202433.1933.3533.0433.1032.937,900
Nov 6, 202432.7533.1832.7133.1732.9916,500
Nov 5, 202431.2231.5431.2231.5431.372,900
Nov 4, 202431.0231.0831.0231.0230.864,000
Nov 1, 202431.1231.1930.8930.9530.797,100
Oct 31, 202431.2031.2030.8330.8330.678,900
Oct 30, 202431.2531.5431.2531.3031.133,400
Oct 29, 202431.2431.3431.2431.3331.1720,200
Oct 28, 202431.4031.4431.3531.4231.257,400
Oct 25, 202431.2431.2430.9430.9530.797,900
Oct 24, 202431.1731.1731.0531.1530.991,400
Oct 23, 202431.1631.2330.9631.0630.9010,100
Oct 22, 202431.3631.3631.2231.2831.126,300
Oct 21, 202431.9031.9031.4331.9031.732,400
Oct 18, 202431.9732.0031.9031.9131.744,100
Oct 17, 202432.0732.0731.8931.9631.804,000
Oct 16, 202431.7832.0731.7832.0231.862,900
Oct 15, 202431.6731.8931.6131.6131.459,400
Oct 14, 202431.3631.6131.3631.6131.441,800
Oct 11, 202430.8531.3730.8531.3731.216,000
Oct 10, 202430.7230.8130.7230.7230.565,200
Oct 9, 202430.8531.0630.8530.9730.816,900
Oct 8, 202430.8430.9330.7630.7930.634,200
Oct 7, 202430.9630.9630.7430.8330.673,700
Oct 4, 202431.0231.0930.8731.0630.907,800
Oct 3, 202430.7330.9030.6130.9030.745,800
Oct 2, 202430.8331.0430.8330.9630.808,300
Oct 1, 202431.2531.2530.8731.0130.853,500
Sep 30, 202431.2131.4331.1531.3931.236,500
Sep 27, 2024 0.17 Dividend
Sep 27, 202431.4131.5431.2131.3731.213,300
Sep 26, 202431.4031.4431.3031.3230.9928,100
Sep 25, 202431.3731.3731.0831.0930.764,400
Sep 24, 202431.4231.4731.4231.4431.113,800
Sep 23, 202431.5831.5831.3531.4131.083,600
Sep 20, 202431.5231.5631.4031.4231.0816,300
Sep 19, 202431.7331.7331.5031.6531.314,200
Sep 18, 202431.0131.4030.9931.0630.7312,100
Sep 17, 202431.1531.3331.0631.0630.7314,300
Sep 16, 202430.8430.9030.7330.8930.5714,700
Sep 13, 202430.4930.7630.4930.7130.3823,200
Sep 12, 202429.6630.0329.6630.0029.691,900
Sep 11, 202429.2529.7029.2529.7029.392,900
Sep 10, 202429.6429.6429.5029.6029.295,400
Sep 9, 202429.7429.7629.6529.6529.333,800
Sep 6, 202430.1430.1429.5529.5729.267,600
Sep 5, 202430.3330.3330.0130.1329.818,000
Sep 4, 202430.2430.5730.2430.3129.991,600
Sep 3, 202431.0631.1030.2930.8730.5420,200
Aug 30, 202431.1131.2430.9831.2430.912,400
Aug 29, 202431.0531.2631.0331.0330.705,100
Aug 28, 202430.8531.0630.8530.8630.546,800
Aug 27, 202431.0631.1230.9731.0330.708,200
Aug 26, 202431.4931.5431.2231.2230.892,200
Aug 23, 202431.0631.2731.0631.2630.933,300
Aug 22, 202430.6530.6530.3830.3830.0511,400
Aug 21, 202430.3630.6730.3630.6530.335,900
Aug 20, 202430.5630.5630.1930.2429.925,800
Aug 19, 202430.3230.6030.3230.6030.285,500
Aug 16, 202430.1530.3130.1530.2429.925,300
Aug 15, 202430.2830.2930.0530.0529.734,700
Aug 14, 202429.5829.6229.4429.5429.238,000
Aug 13, 202429.3629.6829.3429.6829.374,800
Aug 12, 202429.5229.5229.0029.0028.6910,700
Aug 9, 202429.4629.4629.4429.4529.141,800
Aug 8, 202429.0929.4629.0629.3629.055,100
Aug 7, 202429.5829.5928.6728.6728.3716,400
Aug 6, 202428.7929.3528.7929.1328.823,300
Aug 5, 202428.0029.0027.9228.2527.9522,100
Aug 2, 202429.7229.7729.4529.7029.3910,400
Aug 1, 202431.5731.5730.5430.7530.4212,600
Jul 31, 202431.5231.9931.5231.5731.235,600
Jul 30, 202431.4731.4831.2831.4431.112,100
Jul 29, 202431.5531.5531.1331.1330.8016,700
Jul 26, 202431.3931.5031.2731.4431.1117,500
Jul 25, 202430.9831.3530.9130.9130.5813,400
Jul 24, 202431.1331.2030.5630.5630.2312,700
Jul 23, 202430.8731.3430.8731.2330.906,200
Jul 22, 202430.8031.0630.4331.0530.7221,500
Jul 19, 202430.7830.7830.5330.6430.322,600
Jul 18, 202431.5531.5530.6630.8230.498,600
Jul 17, 202431.3231.4931.2631.2630.939,900
Jul 16, 202431.0031.5931.0031.5931.2631,100
Jul 15, 202430.3630.7230.3630.6130.2923,000
Jul 12, 202430.1730.3930.1730.1929.875,700
Jul 11, 202429.5229.9529.4629.9529.637,500
Jul 10, 202428.8229.0328.8129.0328.726,900
Jul 9, 202428.8428.9328.7328.7628.4615,000
Jul 8, 202428.9929.0128.8828.8828.588,900
Jul 5, 202428.8728.8728.6828.7828.4720,600
Jul 3, 202428.8829.0128.8728.8928.584,500
Jul 2, 202428.7428.8628.7428.8628.566,700
Jul 1, 202429.0829.0828.7328.7628.4612,600
Jun 28, 202428.9729.0928.8929.0128.713,200
Jun 27, 2024 0.10 Dividend
Jun 27, 202428.7328.7828.6528.7828.483,600
Jun 26, 202428.6128.7528.6128.7528.341,300
Jun 25, 202429.0529.0528.7228.8028.3915,800
Jun 24, 202428.9529.1628.9529.0528.649,900
Jun 21, 202428.7428.8128.7128.8128.402,700
Jun 20, 202428.7828.9028.7028.7628.358,900
Jun 18, 202428.8228.9428.8128.9128.503,700
Jun 17, 202428.5328.8528.5128.8528.444,600
Jun 14, 202428.8328.8328.5228.6228.214,100
Jun 13, 202429.3429.3428.9029.0928.6810,500
Jun 12, 202429.6829.6829.3029.4028.983,700
Jun 11, 202428.7728.9628.7528.9328.533,900
Jun 10, 202428.8929.0728.8929.0228.614,700
Jun 7, 202429.1929.1928.9028.9728.567,100
Jun 6, 202429.4329.4629.2729.3728.9526,300
Jun 5, 202429.0929.4429.0929.4429.025,200
Jun 4, 202429.2229.2429.1229.1228.714,100
Jun 3, 202429.9929.9929.3829.5029.082,000
May 31, 202429.4529.6429.2729.6429.225,700
May 30, 202429.2229.3129.2229.2928.876,300
May 29, 202428.9928.9928.9228.9428.533,500
May 28, 202429.5529.5529.2729.3228.9111,700
May 24, 202429.2529.4029.2529.4028.999,000
May 23, 202429.3929.3929.0129.1428.739,200
May 22, 202429.8329.8329.5529.5529.144,200
May 21, 202429.7729.8029.7329.7829.362,600
May 20, 202429.8729.9229.8029.8429.423,300
May 17, 202429.7730.0029.7629.7929.373,800
May 16, 202430.0630.0629.8529.8529.439,100
May 15, 202429.9730.0329.9730.0229.604,200
May 14, 202429.9429.9429.7229.9229.502,100
May 13, 202429.6229.7329.5129.5129.101,800
May 10, 202429.3629.4329.3529.4329.012,600
May 9, 202429.4229.6029.4229.5629.151,600
May 8, 202429.2529.2729.1829.2728.863,600
May 7, 202429.4329.4329.3529.3528.941,400
May 6, 202429.2129.3129.2129.3028.887,000
May 3, 202429.2029.2028.8828.9728.5612,200
May 2, 202428.2928.6828.2928.6628.259,600
May 1, 202428.2428.3228.1328.2227.826,600
Apr 30, 202428.8028.8028.1728.1827.782,400
Apr 29, 202428.6528.7428.6028.6528.251,900
Apr 26, 202428.5428.5528.4928.4928.094,200
Apr 25, 202427.9628.2827.9428.2727.873,800
Apr 24, 202428.6428.6428.3228.5228.125,700
Apr 23, 202428.3128.6328.3128.5328.1313,300
Apr 22, 202427.9428.1027.8728.0627.663,800
Apr 19, 202427.8827.8827.5827.8327.447,500
Apr 18, 202427.6727.8727.6227.6227.233,300
Apr 17, 202427.9227.9227.6727.6827.295,200
Apr 16, 202427.6927.9927.6927.8727.4811,100
Apr 15, 202428.5428.5727.9328.0127.6235,500
Apr 12, 202428.8028.8328.2628.3827.9812,500
Apr 11, 202428.9628.9628.6428.9328.5215,400
Apr 10, 202428.8628.9928.7028.7628.3514,700

Related Tickers