Strive 500 ETF (STRV)

43.83
-0.43 (-0.97%)
NYSE · Last Trade: Mar 3rd, 7:16 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive 500 ETF (STRV)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202643.5343.9143.1543.83169,67843.83
3/02/202643.7844.3543.7144.2557,46844.25
2/27/202644.0544.1643.9844.1629,46844.16
2/26/202644.5444.5744.1144.3733,38744.37
2/25/202644.4844.6944.4544.6935,35344.69
2/24/202643.8944.3043.8244.2561,40544.25
2/23/202644.3444.3943.8043.8554,85443.85
2/20/202643.9344.4143.9344.3667,30144.36
2/19/202644.0944.2143.9444.1048,25744.10
2/18/202644.0044.3544.0044.2366,20544.23
2/17/202643.8544.0943.5243.91162,41443.91
2/13/202643.8844.1943.6443.88156,66643.88
2/12/202644.7744.7743.8443.9554,85243.95
2/11/202644.9344.9444.3844.5696,06344.56
2/10/202644.7344.8544.5944.5934,30244.59
2/09/202644.3544.8144.3444.74139,08344.74
2/06/202643.8944.4943.8944.4729,46644.47
2/05/202643.8543.9843.5243.6358,62743.63
2/04/202644.4344.5043.9144.1939,69144.19
2/03/202644.8544.8644.0644.4148,24244.41
2/02/202644.5744.9344.5744.8392,35444.83
1/30/202644.6844.7444.3344.5747,03944.57
1/29/202644.9544.9544.2144.7966,20344.79
1/28/202645.0845.0844.8344.9269,43744.92
1/27/202644.8044.9944.7944.9949,96144.99
1/26/202644.6644.8244.6644.7336,33644.73
1/23/202644.5044.5944.4044.5062,13844.50
1/22/202644.5644.6244.3844.5770,86044.57
1/21/202643.8944.4043.8144.23121,99044.23
1/20/202644.1044.2043.7143.74126,13243.74
1/16/202644.7944.8044.6144.6557,32544.65
1/15/202644.8144.9144.6644.69100,93744.69
1/14/202644.6144.6644.3444.5760,66944.57
1/13/202644.9545.0044.6944.7882,08844.78
1/12/202644.7244.9544.7244.9547,73844.95
1/09/202644.7144.9144.5844.8484,57644.84
1/08/202644.5344.6244.4544.5755,78344.57
1/07/202644.7744.8744.5844.5886,08644.58
1/06/202644.5744.8144.4944.8162,99044.81
1/05/202644.4844.5744.4044.4679,95644.46
1/02/202644.3944.3943.9744.19235,27444.19
12/31/202544.4344.4344.0944.0964,61544.09
12/30/202544.4844.5044.3944.4368,67244.43
12/29/202544.4644.5744.3644.4544,12644.45
12/26/202544.6944.7044.5744.6322,21544.63
12/24/202544.5044.6544.5044.6335,38744.63
12/23/202544.3244.4944.2544.4962,84344.49
12/22/202544.2544.3244.1744.31657,93444.31
12/19/202543.8044.0943.8044.09102,60844.09
12/18/202543.7043.8843.5543.6251,30143.62
12/17/202543.8043.8643.2643.3551,66943.35
12/16/202543.8543.8843.5543.8047,74343.80
12/15/202544.1144.1243.8343.90211,96043.90
12/12/202544.3644.4243.8144.0164,59944.01
12/11/202544.2744.5244.0244.5256,27444.52
12/10/202544.1044.5544.0844.4641,97544.34
12/09/202544.2944.3444.1744.2550,47844.13
12/08/202544.4244.4244.1244.30120,40944.18
12/05/202544.3844.5444.3044.3462,19244.21
12/04/202544.3344.3344.1144.2533,14244.12