Strive 1000 Dividend Growth ETF (STXD)

Last Price37.47

Change-0.44 (-1.17%)

NYSE · Last Trade: Mar 4th, 12:54 AM EST

Historical Prices For Strive 1000 Dividend Growth ETF (STXD)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	37.50	37.57	37.03	37.47	4,758	37.47
3/02/2026	37.68	37.93	37.68	37.91	3,832	37.91
2/27/2026	37.71	37.96	37.66	37.96	3,123	37.96
2/26/2026	37.98	37.98	37.64	37.95	8,004	37.95
2/25/2026	37.97	37.98	37.89	37.98	4,459	37.98
2/24/2026	37.57	37.84	37.57	37.80	6,719	37.80
2/23/2026	37.97	38.02	37.57	37.57	2,601	37.57
2/20/2026	37.98	38.02	37.83	38.00	9,490	38.00
2/19/2026	37.84	37.86	37.72	37.86	8,866	37.86
2/18/2026	38.09	38.10	37.92	38.01	5,374	38.01
2/17/2026	37.88	37.90	37.70	37.85	11,103	37.85
2/13/2026	37.76	38.05	37.76	37.82	6,046	37.82
2/12/2026	38.09	38.09	37.61	37.61	2,363	37.61
2/11/2026	38.08	38.08	37.80	37.94	1,502	37.94
2/10/2026	38.14	38.16	37.94	37.94	7,032	37.94
2/09/2026	37.99	38.15	37.97	38.07	9,221	38.07
2/06/2026	37.85	38.03	37.85	38.03	11,207	38.03
2/05/2026	37.25	37.28	37.10	37.14	6,879	37.14
2/04/2026	37.71	37.71	37.52	37.63	2,011	37.63
2/03/2026	37.97	37.97	37.39	37.53	4,995	37.53
2/02/2026	37.62	37.89	37.62	37.87	7,515	37.87
1/30/2026	37.73	39.00	37.41	37.55	3,295	37.55
1/29/2026	37.50	37.77	37.42	37.77	4,420	37.77
1/28/2026	37.80	37.80	37.66	37.75	2,608	37.75
1/27/2026	38.00	38.00	37.81	37.87	3,452	37.87
1/26/2026	37.80	38.01	37.80	37.93	8,114	37.93
1/23/2026	37.69	37.82	37.51	37.74	7,939	37.74
1/22/2026	38.21	38.21	37.95	37.95	3,792	37.95
1/21/2026	37.66	38.03	37.64	37.91	16,717	37.91
1/20/2026	38.20	38.20	37.53	37.71	17,335	37.71
1/16/2026	38.18	38.29	38.18	38.24	3,232	38.24
1/15/2026	38.15	38.23	38.11	38.11	3,554	38.11
1/14/2026	37.91	37.94	37.73	37.94	4,274	37.94
1/13/2026	38.03	38.05	37.99	38.02	2,052	38.02
1/12/2026	38.13	38.30	38.13	38.30	4,070	38.30
1/09/2026	37.97	38.24	37.97	38.20	9,229	38.20
1/08/2026	37.94	37.97	37.83	37.86	6,312	37.86
1/07/2026	38.12	38.12	37.76	37.78	6,883	37.78
1/06/2026	37.60	38.13	37.58	38.09	4,086	38.09
1/05/2026	37.52	37.66	37.51	37.57	6,007	37.57
1/02/2026	37.12	37.27	37.03	37.20	222,039	37.20
12/31/2025	37.23	37.24	37.06	37.06	3,667	37.06
12/30/2025	37.36	37.37	37.33	37.33	1,109	37.33
12/29/2025	37.52	37.52	37.33	37.38	2,684	37.38
12/26/2025	37.45	37.52	37.45	37.52	612	37.52
12/24/2025	37.51	37.51	37.51	37.51	297	37.51
12/23/2025	37.24	37.32	37.24	37.31	4,573	37.31
12/22/2025	37.06	37.25	37.06	37.25	2,016	37.25
12/19/2025	36.92	37.00	36.92	37.00	1,427	37.00
12/18/2025	36.83	36.85	36.73	36.73	1,749	36.73
12/17/2025	36.85	36.85	36.56	36.58	5,047	36.58
12/16/2025	37.00	37.00	36.78	36.94	1,899	36.94
12/15/2025	37.18	37.18	37.08	37.14	1,586	37.14
12/12/2025	37.07	37.21	37.07	37.12	6,109	37.12
12/11/2025	37.28	37.53	37.28	37.49	5,041	37.49
12/10/2025	36.92	37.30	36.92	37.30	2,449	37.30
12/09/2025	37.12	37.15	36.88	36.88	2,805	36.88
12/08/2025	37.24	37.24	37.00	37.00	2,993	37.00
12/05/2025	37.14	37.22	37.14	37.17	1,279	37.17
12/04/2025	37.21	37.21	37.06	37.09	3,247	37.09