Strive Small-Cap ETF (STXK)

Last Price35.15

Change-0.51 (-1.43%)

NYSE · Last Trade: Mar 4th, 12:53 AM EST

Historical Prices For Strive Small-Cap ETF (STXK)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	34.80	35.30	34.45	35.15	7,836	35.15
3/02/2026	35.20	35.67	35.08	35.66	11,578	35.66
2/27/2026	35.47	35.47	35.29	35.41	2,812	35.41
2/26/2026	35.93	35.99	35.53	35.63	10,734	35.63
2/25/2026	35.71	35.80	35.56	35.70	11,529	35.70
2/24/2026	35.26	35.70	35.26	35.63	9,289	35.63
2/23/2026	35.91	35.91	35.07	35.24	16,706	35.24
2/20/2026	35.80	36.01	35.67	35.89	4,518	35.89
2/19/2026	35.67	35.77	35.60	35.77	3,447	35.77
2/18/2026	36.00	36.01	35.74	35.79	5,035	35.79
2/17/2026	35.63	35.68	35.23	35.54	27,381	35.54
2/13/2026	35.52	35.85	35.37	35.58	4,480	35.58
2/12/2026	36.06	36.06	35.05	35.26	18,373	35.26
2/11/2026	36.21	36.22	35.69	35.85	4,758	35.85
2/10/2026	36.14	36.19	35.99	35.99	1,464	35.99
2/09/2026	35.79	36.06	35.79	35.99	8,432	35.99
2/06/2026	35.51	35.94	35.51	35.94	5,089	35.94
2/05/2026	35.18	35.18	34.82	34.82	4,927	34.82
2/04/2026	35.60	35.60	34.97	35.33	6,419	35.33
2/03/2026	35.46	35.46	34.74	35.13	5,661	35.13
2/02/2026	35.95	35.95	34.93	35.09	15,299	35.09
1/30/2026	35.04	35.04	34.68	34.82	10,675	34.82
1/29/2026	35.15	35.18	34.81	35.17	14,455	35.17
1/28/2026	35.44	35.44	35.11	35.11	6,527	35.11
1/27/2026	35.31	35.31	35.16	35.31	1,440	35.31
1/26/2026	35.46	35.46	35.38	35.39	3,382	35.39
1/23/2026	35.95	36.00	35.45	35.45	3,091	35.45
1/22/2026	36.11	36.25	36.01	36.03	8,936	36.03
1/21/2026	35.30	35.82	35.30	35.82	5,714	35.82
1/20/2026	35.12	35.27	34.97	35.02	22,311	35.02
1/16/2026	35.45	35.56	35.40	35.50	9,367	35.50
1/15/2026	35.32	35.59	35.32	35.51	20,789	35.51
1/14/2026	35.02	35.12	34.90	35.12	5,827	35.12
1/13/2026	35.12	35.16	34.94	34.94	3,120	34.94
1/12/2026	34.89	35.08	34.83	35.05	12,798	35.05
1/09/2026	34.96	35.11	34.80	35.05	6,397	35.05
1/08/2026	34.49	34.81	34.48	34.77	12,095	34.77
1/07/2026	34.40	34.45	34.25	34.38	11,615	34.38
1/06/2026	34.07	34.60	34.07	34.59	4,563	34.59
1/05/2026	33.75	34.14	33.75	34.05	9,160	34.05
1/02/2026	33.32	33.67	33.32	33.57	150,497	33.57
12/31/2025	33.42	33.42	33.26	33.27	4,106	33.27
12/30/2025	33.68	33.68	33.55	33.55	2,290	33.55
12/29/2025	33.87	33.96	33.65	33.72	6,278	33.72
12/26/2025	33.98	33.98	33.84	33.94	7,008	33.94
12/24/2025	33.89	33.98	33.86	33.86	16,016	33.86
12/23/2025	34.03	34.03	33.85	33.91	10,209	33.91
12/22/2025	34.20	34.25	34.07	34.08	10,912	34.08
12/19/2025	33.81	33.81	33.76	33.78	2,073	33.78
12/18/2025	33.71	33.92	33.62	33.62	2,412	33.62
12/17/2025	33.80	33.94	33.46	33.46	1,119	33.46
12/16/2025	33.77	33.84	33.60	33.68	5,997	33.68
12/15/2025	33.93	33.97	33.85	33.87	7,032	33.87
12/12/2025	34.53	34.53	34.09	34.09	5,393	34.09
12/11/2025	34.17	34.50	34.17	34.46	3,801	34.46
12/10/2025	33.82	34.30	33.82	34.30	922	34.30
12/09/2025	33.97	33.98	33.75	33.75	3,172	33.75
12/08/2025	33.93	33.93	33.67	33.67	3,870	33.67
12/05/2025	33.86	33.97	33.78	33.78	4,044	33.78
12/04/2025	33.76	34.00	33.76	33.90	3,423	33.90