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

NYSE - Delayed Quote USD

Strive 1000 Value ETF (STXV)

28.71
+1.78
+(6.59%)
At close: April 9 at 3:59:37 PM EDT
42.90
+14.19
+(49.43%)
After hours: April 9 at 6:46:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202526.6628.7126.6628.7128.7116,600
Apr 8, 202528.1028.1626.7526.9326.9312,900
Apr 7, 202526.7627.7926.5127.3427.3413,700
Apr 4, 202528.7028.7027.6327.6327.638,400
Apr 3, 202529.9129.9129.3829.3829.389,600
Apr 2, 202530.2630.6130.2630.6130.6110,200
Apr 1, 202530.5930.5930.1730.3930.3915,700
Mar 31, 202530.2030.5430.1230.5130.519,600
Mar 28, 2025 0.14 Dividend
Mar 28, 202530.3430.3430.1330.1930.196,100
Mar 27, 202530.8030.8030.5730.6530.515,300
Mar 26, 202530.6630.7130.6430.6930.556,800
Mar 25, 202530.7030.7230.4930.5830.4429,500
Mar 24, 202530.6630.7130.6630.6930.556,900
Mar 21, 202530.2730.3430.1930.3430.205,500
Mar 20, 202530.6030.6130.4830.5330.395,400
Mar 19, 202530.4830.6630.3730.5930.454,800
Mar 18, 202530.3330.4930.3330.4930.355,100
Mar 17, 202530.1930.5730.1930.4730.335,400
Mar 14, 202529.8530.1429.8530.1330.0021,600
Mar 13, 202529.8129.9429.5429.5929.467,900
Mar 12, 202529.9429.9429.7029.7529.624,600
Mar 11, 202530.1630.2729.8029.8829.7420,700
Mar 10, 202530.5430.7230.2430.3230.1830,500
Mar 7, 202530.3230.6730.3230.6730.5312,300
Mar 6, 202530.3530.4730.2330.3930.2514,100
Mar 5, 202530.4130.6430.2330.5930.4519,000
Mar 4, 202530.8330.8530.4030.4230.28255,100
Mar 3, 202531.4531.5230.9931.0630.9221,700
Feb 28, 202531.1231.3330.9631.3331.192,200
Feb 27, 202531.1131.1830.9230.9730.839,400
Feb 26, 202531.1331.1730.8630.9430.8010,600
Feb 25, 202531.1431.1530.9631.1030.9613,600
Feb 24, 202531.0431.1731.0431.0530.9115,900
Feb 21, 202531.2531.2830.9531.0030.8611,400
Feb 20, 202531.2731.2931.1431.2931.1511,500
Feb 19, 202531.2231.4031.1931.3731.2315,600
Feb 18, 202531.0731.2931.0731.2831.147,300
Feb 14, 202531.1531.2531.0831.0830.9424,300
Feb 13, 202530.8631.1030.8631.0830.946,500
Feb 12, 202530.7530.8730.7430.8230.6811,100
Feb 11, 202530.7530.9830.7530.9830.8422,000
Feb 10, 202530.8130.8430.7430.8030.6615,700
Feb 7, 202530.9230.9430.7330.7330.594,300
Feb 6, 202531.0331.0630.9130.9130.7711,200
Feb 5, 202530.8130.9130.7230.9130.778,400
Feb 4, 202530.6030.7630.6030.7330.592,200
Feb 3, 202530.3830.7430.3530.6530.5116,700
Jan 31, 202530.9731.0430.7430.7630.622,900
Jan 30, 202530.9431.1130.9430.9930.852,600
Jan 29, 202530.8630.9930.7930.7930.6511,700
Jan 28, 202531.0431.0430.8030.8330.694,600
Jan 27, 202530.8731.0630.7931.0630.92250,000
Jan 24, 202530.7230.8230.7230.7630.6211,900
Jan 23, 202530.6430.7430.6130.7430.605,200
Jan 22, 202530.7630.7630.5730.5730.439,200
Jan 21, 202530.6530.9530.6530.9530.8152,100
Jan 17, 202530.3630.5730.3630.5330.4039,400
Jan 16, 202530.0830.3230.0830.3230.1815,300
Jan 15, 202530.1430.2230.0530.1329.994,800
Jan 14, 202529.5729.7529.5229.7529.624,100
Jan 13, 202529.1029.5029.1029.5029.376,900
Jan 10, 202529.4829.4829.1729.2029.0723,400
Jan 8, 202529.5829.6429.4229.6429.5115,800
Jan 7, 202529.7529.9029.5529.9029.7625,700
Jan 6, 202529.8429.9129.5929.5929.465,000
Jan 3, 202529.4729.7229.4729.6729.536,000
Jan 2, 202529.7029.7629.4229.4529.3242,100
Dec 31, 202429.5029.5829.4229.5129.3717,200
Dec 30, 2024 0.21 Dividend
Dec 30, 202429.4929.4929.2329.4229.298,000
Dec 27, 202429.9130.0629.7829.8629.5215,500
Dec 26, 202429.8630.0329.8630.0329.686,500
Dec 24, 202429.7129.9529.7129.9529.602,900
Dec 23, 202429.5829.7529.4729.7529.418,000
Dec 20, 202429.2929.8229.2929.6729.3218,600
Dec 19, 202429.5629.6429.2829.2828.9416,000
Dec 18, 202430.2030.2429.4429.4429.1020,400
Dec 17, 202430.2630.2730.0830.2129.8621,200
Dec 16, 202430.5730.6530.3630.3930.0417,700
Dec 13, 202430.6930.6930.5430.6030.245,000
Dec 12, 202430.8430.8430.6930.6930.336,400
Dec 11, 202430.9530.9530.7930.8030.4411,400
Dec 10, 202431.0331.0330.8630.9030.5424,300
Dec 9, 202431.3031.3031.0631.0630.693,800
Dec 6, 202431.4531.4531.2231.2730.9010,100
Dec 5, 202431.5131.5131.4031.4031.034,200
Dec 4, 202431.5431.5431.3131.4131.048,000
Dec 3, 202431.7331.7331.5931.5931.222,200
Dec 2, 202431.9331.9331.7031.7731.4012,200
Nov 29, 202431.9732.0431.9531.9931.612,600
Nov 27, 202431.9632.0731.8931.9131.5411,800
Nov 26, 202431.8431.8931.7431.8431.4711,600
Nov 25, 202431.9032.0031.8831.9231.559,100
Nov 22, 202431.6531.7031.6131.6931.325,500
Nov 21, 202431.2431.4831.2431.4431.076,800
Nov 20, 202430.9731.0430.8631.0430.686,900
Nov 19, 202430.9631.0030.8230.9930.6327,300
Nov 18, 202431.0831.1631.0831.1430.775,200
Nov 15, 202431.0931.0930.9531.0230.666,000
Nov 14, 202431.2031.2031.0531.1130.758,200
Nov 13, 202431.1831.3231.1831.2230.8612,300
Nov 12, 202431.3331.3830.9030.9030.5414,900
Nov 11, 202431.3731.5031.3731.4331.072,600
Nov 8, 202431.1431.3031.1431.2430.8815,100
Nov 7, 202431.2031.2231.0531.1130.7516,900
Nov 6, 202431.2331.2631.0931.2530.8910,900
Nov 5, 202430.0830.3530.0830.3229.9710,100
Nov 4, 202430.0630.1230.0630.1229.774,000
Nov 1, 202430.3930.3930.1130.1129.7649,100
Oct 31, 202430.3130.3830.1430.1429.794,600
Oct 30, 202430.2430.4330.2430.3129.964,400
Oct 29, 202430.4230.4230.2930.2929.949,400
Oct 28, 202430.5230.5730.5230.5330.183,200
Oct 25, 202430.6230.6330.3230.3229.9714,600
Oct 24, 202430.6530.6630.5430.6130.255,000
Oct 23, 202430.5930.6830.5530.6530.299,500
Oct 22, 202430.6230.7130.6130.6830.322,900
Oct 21, 202430.9730.9830.6530.6730.3112,700
Oct 18, 202430.8831.0230.8731.0030.644,600
Oct 17, 202431.0031.0430.9430.9730.618,900
Oct 16, 202430.7831.0330.7831.0230.6613,000
Oct 15, 202430.8130.9930.7230.7230.3621,300
Oct 14, 202430.5930.8330.5930.8230.4611,300
Oct 11, 202430.3930.6530.3930.6530.2917,400
Oct 10, 202430.3630.3630.2530.2829.93800
Oct 9, 202430.0830.3730.0830.3730.024,900
Oct 8, 202430.2030.2030.0730.1629.816,400
Oct 7, 202430.2630.2630.1430.1629.812,900
Oct 4, 202430.2630.3230.0530.0529.701,700
Oct 3, 202430.0030.1130.0030.1129.7612,000
Oct 2, 202430.2630.2630.1830.2529.904,300
Oct 1, 202430.2030.3430.2030.2729.9212,900
Sep 30, 202430.1930.3330.1130.3329.989,800
Sep 27, 2024 0.17 Dividend
Sep 27, 202430.2530.3730.2230.2929.947,600
Sep 26, 202430.1730.3030.1730.2729.757,000
Sep 25, 202430.1930.1930.1030.1029.595,800
Sep 24, 202430.3930.4130.2930.3229.814,500
Sep 23, 202430.3030.3430.2430.2829.769,800
Sep 20, 202430.1130.1930.1130.1929.681,800
Sep 19, 202430.3430.3430.2130.2729.7512,900
Sep 18, 202430.0530.2230.0530.0529.5312,400
Sep 17, 202430.1130.2230.0230.0929.575,900
Sep 16, 202429.9630.0829.9430.0829.5719,000
Sep 13, 202429.6729.8329.6729.8129.308,600
Sep 12, 202429.4529.5329.3029.5229.012,200
Sep 11, 202429.4229.4228.9729.3928.8924,900
Sep 10, 202429.5629.5629.3729.4828.979,900
Sep 9, 202429.5029.7629.4729.6229.1118,100
Sep 6, 202429.7329.8129.3329.3428.844,000
Sep 5, 202429.9329.9329.6329.7029.195,800
Sep 4, 202429.9830.1029.8129.8829.378,300
Sep 3, 202430.1130.1529.8729.9529.4414,000
Aug 30, 202430.0130.2630.0130.2629.74800
Aug 29, 202430.0730.1129.9829.9929.482,600
Aug 28, 202429.8730.0229.7729.9229.408,800
Aug 27, 202429.9429.9429.8629.9229.4115,600
Aug 26, 202429.9930.0729.9029.9729.464,200
Aug 23, 202429.6029.8929.6029.8829.378,400
Aug 22, 202429.5029.5429.4629.4828.989,300
Aug 21, 202429.4729.5229.4429.5029.005,700
Aug 20, 202429.4929.4929.3629.3728.87700
Aug 19, 202429.3829.5029.3829.5028.991,600
Aug 16, 202429.1629.3229.1629.3228.822,900
Aug 15, 202429.1929.3029.1929.3028.807,600
Aug 14, 202428.7928.9328.7928.9128.4211,500
Aug 13, 202428.5828.7728.5828.7428.243,400
Aug 12, 202428.5828.6228.3528.3527.8710,600
Aug 9, 202428.5428.6328.4628.6228.137,100
Aug 8, 202428.4828.6128.4728.5928.104,600
Aug 7, 202428.5928.6628.1928.1927.7111,000
Aug 6, 202428.2528.5228.2528.3027.8210,500
Aug 5, 202427.8228.2427.8228.0627.5927,300
Aug 2, 202429.0829.0828.5428.7428.258,900
Aug 1, 202429.7229.7229.2329.3328.8314,400
Jul 31, 202429.6729.7929.6029.6029.104,000
Jul 30, 202429.4929.6029.4529.6029.103,500
Jul 29, 202429.4129.4429.3329.4028.902,000
Jul 26, 202429.2929.5029.2929.4228.922,800
Jul 25, 202429.2129.3129.0629.0628.5613,600
Jul 24, 202429.0129.0528.8528.9328.446,500
Jul 23, 202428.9929.0528.9728.9728.488,300
Jul 22, 202429.1129.1329.0129.1328.6423,500
Jul 19, 202429.2329.2329.0529.0528.552,200
Jul 18, 202429.4729.6729.2829.3628.866,700
Jul 17, 202429.3229.5429.3229.5129.0113,700
Jul 16, 202429.0429.3729.0429.3728.8723,200
Jul 15, 202428.8629.0028.8628.8928.406,600
Jul 12, 202428.7428.8928.7028.7728.287,100
Jul 11, 202428.3728.6528.3728.6528.1625,400
Jul 10, 202428.1528.3528.1528.3527.8710,700
Jul 9, 202428.0528.2328.0128.0827.617,300
Jul 8, 202428.1728.1727.9928.0627.5841,200
Jul 5, 202428.0228.0327.9128.0227.553,400
Jul 3, 202428.1328.2028.0928.1327.657,600
Jul 2, 202428.0428.1427.9928.1427.6613,400
Jul 1, 202428.2928.2928.0028.0127.5430,100
Jun 28, 202428.2428.2528.0628.1527.6720,100
Jun 27, 2024 0.17 Dividend
Jun 27, 202428.0028.0627.9428.0427.5631,400
Jun 26, 202428.3828.3828.1628.2927.648,700
Jun 25, 202428.4928.4928.2728.3527.6960,200
Jun 24, 202428.4528.6328.4528.5927.9317,200
Jun 21, 202428.4428.4428.2128.2927.648,300
Jun 20, 202428.1128.3228.1128.3127.669,600
Jun 18, 202428.1828.2428.1228.2427.5912,100
Jun 17, 202427.9628.0927.8328.0727.4212,700
Jun 14, 202427.9627.9627.7327.9127.2710,000
Jun 13, 202428.0128.0627.9028.0627.416,700
Jun 12, 202428.4728.4728.0928.1227.479,800
Jun 11, 202428.0828.1428.0828.1427.494,500
Jun 10, 202428.1728.3528.1728.3227.672,300
Jun 7, 202428.3928.4028.3328.3427.692,200
Jun 6, 202428.2828.3728.2828.3627.716,100
Jun 5, 202428.3228.3928.2528.3927.7413,600
Jun 4, 202428.2328.3828.2328.3427.699,100
Jun 3, 202428.5728.5728.3028.4427.785,700
May 31, 202428.2228.5828.2028.5827.921,700
May 30, 202428.0228.1028.0228.1027.4511,300
May 29, 202427.9427.9427.9127.9227.272,400
May 28, 202428.3228.3328.1628.1927.5424,000
May 24, 202428.3928.3928.3428.3627.7014,200
May 23, 202428.5028.5028.2328.2427.598,100
May 22, 202428.7128.7128.5628.6027.943,900
May 21, 202428.7828.7828.7328.7828.123,300
May 20, 202428.9728.9728.7628.7628.095,400
May 17, 202428.8628.9328.8428.9328.2619,300
May 16, 202428.9128.9428.8528.8728.2113,700
May 15, 202428.7628.8528.7628.8528.189,700
May 14, 202428.6428.7028.5528.6828.027,700
May 13, 202428.7428.7428.5828.5927.9311,300
May 10, 202428.6228.6228.5528.6127.954,900
May 9, 202428.2428.5428.2428.5427.884,800
May 8, 202428.2228.2928.2228.2827.633,700
May 7, 202428.2928.2928.2028.2427.599,100
May 6, 202428.1228.1528.0928.1427.493,900
May 3, 202427.9127.9727.8327.9527.3119,300
May 2, 202427.7227.8227.7127.8227.172,400
May 1, 202427.8027.9327.6927.7027.06105,400
Apr 30, 202428.1828.1827.7827.7827.147,900
Apr 29, 202428.1428.1728.1128.1627.5110,300
Apr 26, 202428.0528.0827.9628.0327.385,300
Apr 25, 202427.9428.0927.9028.0827.433,500
Apr 24, 202428.2928.2928.0628.2427.597,400
Apr 23, 202428.1328.2728.1328.1927.5411,400
Apr 22, 202428.0128.1227.7728.0227.377,700
Apr 19, 202427.7027.7827.6827.7827.1411,900
Apr 18, 202427.5927.6427.4327.4826.8515,400
Apr 17, 202427.5627.5627.3627.4626.8216,000
Apr 16, 202427.4727.5127.3927.4626.8332,600
Apr 15, 202427.9528.0827.5527.6527.0198,400
Apr 12, 202428.0928.0927.6827.7527.114,500
Apr 11, 202428.4428.4428.0428.2227.5736,100
Apr 10, 202428.5228.5228.1928.3227.669,000

Related Tickers