Strive Enhanced Income Short Maturity ETF (BUXX)
20.27
+0.03 (0.15%)
NYSE · Last Trade: Mar 3rd, 10:10 PM EST
Historical Prices For Strive Enhanced Income Short Maturity ETF (BUXX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 20.24 | 20.27 | 20.24 | 20.27 | 172,375 | 20.27 |
| 3/02/2026 | 20.26 | 20.28 | 20.24 | 20.24 | 288,214 | 20.24 |
| 2/27/2026 | 20.30 | 20.31 | 20.26 | 20.26 | 212,019 | 20.26 |
| 2/26/2026 | 20.25 | 20.28 | 20.24 | 20.25 | 263,267 | 20.25 |
| 2/25/2026 | 20.33 | 20.33 | 20.32 | 20.33 | 244,174 | 20.25 |
| 2/24/2026 | 20.33 | 20.33 | 20.32 | 20.33 | 276,084 | 20.25 |
| 2/23/2026 | 20.32 | 20.34 | 20.32 | 20.32 | 232,835 | 20.25 |
| 2/20/2026 | 20.33 | 20.33 | 20.32 | 20.32 | 274,552 | 20.24 |
| 2/19/2026 | 20.30 | 20.32 | 20.30 | 20.30 | 348,176 | 20.22 |
| 2/18/2026 | 20.30 | 20.31 | 20.30 | 20.31 | 218,138 | 20.23 |
| 2/17/2026 | 20.31 | 20.31 | 20.30 | 20.30 | 145,324 | 20.22 |
| 2/13/2026 | 20.29 | 20.31 | 20.29 | 20.31 | 344,098 | 20.23 |
| 2/12/2026 | 20.29 | 20.31 | 20.28 | 20.30 | 232,341 | 20.22 |
| 2/11/2026 | 20.31 | 20.31 | 20.28 | 20.29 | 415,716 | 20.21 |
| 2/10/2026 | 20.30 | 20.30 | 20.28 | 20.30 | 136,086 | 20.22 |
| 2/09/2026 | 20.29 | 20.29 | 20.28 | 20.28 | 489,430 | 20.20 |
| 2/06/2026 | 20.28 | 20.29 | 20.28 | 20.28 | 408,992 | 20.20 |
| 2/05/2026 | 20.28 | 20.28 | 20.27 | 20.28 | 374,266 | 20.20 |
| 2/04/2026 | 20.28 | 20.28 | 20.27 | 20.28 | 154,867 | 20.20 |
| 2/03/2026 | 20.27 | 20.28 | 20.27 | 20.27 | 243,602 | 20.19 |
| 2/02/2026 | 20.26 | 20.27 | 20.26 | 20.27 | 150,853 | 20.19 |
| 1/30/2026 | 20.26 | 20.27 | 20.26 | 20.27 | 243,114 | 20.19 |
| 1/29/2026 | 20.27 | 20.29 | 20.26 | 20.26 | 220,195 | 20.18 |
| 1/28/2026 | 20.30 | 20.32 | 20.30 | 20.30 | 217,554 | 20.18 |
| 1/27/2026 | 20.31 | 20.31 | 20.30 | 20.31 | 147,033 | 20.18 |
| 1/26/2026 | 20.31 | 20.31 | 20.29 | 20.31 | 262,345 | 20.18 |
| 1/23/2026 | 20.30 | 20.31 | 20.29 | 20.31 | 301,344 | 20.18 |
| 1/22/2026 | 20.30 | 20.31 | 20.30 | 20.30 | 88,681 | 20.18 |
| 1/21/2026 | 20.27 | 20.30 | 20.27 | 20.30 | 239,319 | 20.17 |
| 1/20/2026 | 20.29 | 20.32 | 20.28 | 20.32 | 354,589 | 20.19 |
| 1/16/2026 | 20.27 | 20.29 | 20.27 | 20.29 | 207,468 | 20.16 |
| 1/15/2026 | 20.28 | 20.29 | 20.26 | 20.29 | 1,110,979 | 20.16 |
| 1/14/2026 | 20.27 | 20.28 | 20.26 | 20.28 | 119,778 | 20.15 |
| 1/13/2026 | 20.28 | 20.28 | 20.26 | 20.26 | 269,731 | 20.13 |
| 1/12/2026 | 20.27 | 20.28 | 20.26 | 20.26 | 313,345 | 20.13 |
| 1/09/2026 | 20.29 | 20.29 | 20.26 | 20.27 | 257,389 | 20.15 |
| 1/08/2026 | 20.28 | 20.30 | 20.26 | 20.26 | 215,368 | 20.13 |
| 1/07/2026 | 20.27 | 20.28 | 20.25 | 20.27 | 251,038 | 20.14 |
| 1/06/2026 | 20.24 | 20.27 | 20.23 | 20.26 | 1,989,629 | 20.13 |
| 1/05/2026 | 20.25 | 20.27 | 20.23 | 20.27 | 499,476 | 20.14 |
| 1/02/2026 | 20.25 | 20.28 | 20.23 | 20.23 | 254,487 | 20.10 |
| 12/31/2025 | 20.26 | 20.26 | 20.24 | 20.24 | 189,825 | 20.11 |
| 12/30/2025 | 20.26 | 20.28 | 20.24 | 20.24 | 261,598 | 20.11 |
| 12/29/2025 | 20.36 | 20.37 | 20.35 | 20.36 | 105,175 | 20.11 |
| 12/26/2025 | 20.36 | 20.40 | 20.34 | 20.36 | 96,464 | 20.11 |
| 12/24/2025 | 20.36 | 20.36 | 20.33 | 20.34 | 179,407 | 20.10 |
| 12/23/2025 | 20.31 | 20.34 | 20.31 | 20.34 | 109,635 | 20.09 |
| 12/22/2025 | 20.35 | 20.35 | 20.33 | 20.33 | 339,958 | 20.08 |
| 12/19/2025 | 20.34 | 20.34 | 20.33 | 20.34 | 235,088 | 20.09 |
| 12/18/2025 | 20.33 | 20.33 | 20.32 | 20.33 | 223,872 | 20.08 |
| 12/17/2025 | 20.30 | 20.33 | 20.30 | 20.32 | 245,885 | 20.07 |
| 12/16/2025 | 20.32 | 20.33 | 20.31 | 20.32 | 293,936 | 20.07 |
| 12/15/2025 | 20.32 | 20.32 | 20.30 | 20.31 | 208,775 | 20.06 |
| 12/12/2025 | 20.30 | 20.31 | 20.29 | 20.29 | 319,411 | 20.04 |
| 12/11/2025 | 20.28 | 20.30 | 20.28 | 20.29 | 177,396 | 20.04 |
| 12/10/2025 | 20.27 | 20.33 | 20.27 | 20.33 | 231,195 | 20.08 |
| 12/09/2025 | 20.27 | 20.29 | 20.27 | 20.28 | 280,137 | 20.03 |
| 12/08/2025 | 20.27 | 20.29 | 20.27 | 20.29 | 629,899 | 20.04 |
| 12/05/2025 | 20.27 | 20.29 | 20.27 | 20.28 | 213,804 | 20.03 |
| 12/04/2025 | 20.27 | 20.29 | 20.25 | 20.28 | 322,231 | 20.04 |