Strive Mid-Cap ETF (STXM)

30.62
-0.63 (-2.01%)
NYSE · Last Trade: Mar 3rd, 7:14 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Strive Mid-Cap ETF (STXM)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202630.1830.8030.0330.626,75030.62
3/02/202630.8331.3030.7931.254,85831.25
2/27/202630.9731.0630.8831.052,82331.05
2/26/202631.0931.3430.9931.342,00331.34
2/25/202631.0231.1931.0231.131,40031.13
2/24/202631.0031.0631.0031.061,38331.06
2/23/202630.6930.7830.6930.731,56230.73
2/20/202631.3031.3031.2031.2044431.20
2/19/202630.9531.0930.9531.0968131.09
2/18/202631.2231.2231.1031.101,75931.10
2/17/202630.7430.9230.5530.8737,15230.87
2/13/202630.6530.8330.6230.8398830.83
2/12/202631.2331.2330.6731.071,58931.07
2/11/202630.8631.0730.8631.071,41131.07
2/10/202631.1231.2031.0531.0590031.05
2/09/202630.9231.1630.9231.081,42831.08
2/06/202630.6630.9630.6630.961,52330.96
2/05/202630.2330.2330.0030.002,53430.00
2/04/202630.4930.5830.0230.583,22530.58
2/03/202630.4430.4930.0730.493,01130.49
2/02/202629.9330.3829.9330.3112,64830.31
1/30/202630.2330.2329.9530.052,33130.05
1/29/202630.1730.3630.1730.361,53130.36
1/28/202630.4230.5330.4230.4772130.47
1/27/202630.4130.4930.4130.4693330.46
1/26/202630.4730.5130.3930.392,42430.39
1/23/202630.4930.4930.4130.4782030.47
1/22/202630.8730.8730.7730.771,24830.77
1/21/202632.6332.6330.3530.697,10130.69
1/20/202630.3130.4730.2530.2510,95330.25
1/16/202630.6130.7030.5630.581,98230.58
1/15/202630.5230.7530.5230.626,10630.62
1/14/202630.1630.2830.1030.263,28330.26
1/13/202630.2830.2830.1930.196,17730.19
1/12/202630.0430.2130.0430.219,87530.21
1/09/202630.0530.1530.0430.123,21430.12
1/08/202629.6929.8529.6929.851,27629.85
1/07/202629.5929.6429.5929.642,06529.64
1/06/202629.5729.8129.5729.811,72329.81
1/05/202629.3429.3429.3429.341,57329.34
1/02/202628.6228.9928.6128.965,02328.96
12/31/202528.6628.6628.5128.512,67928.51
12/30/202528.9128.9128.8228.8279328.82
12/29/202528.8628.9028.8628.902,89528.90
12/26/202529.0829.0829.0829.0873529.08
12/24/202529.1329.1429.1329.1459729.14
12/23/202529.0029.1029.0029.063,94129.06
12/22/202529.2129.2129.1129.1694529.16
12/19/202528.8028.8228.8028.8258728.82
12/18/202528.7228.7228.5528.5697028.56
12/17/202528.7228.7228.3928.3954728.39
12/16/202528.7128.7128.4728.593,77428.59
12/15/202528.8328.8328.7228.734,83928.73
12/12/202529.3829.3828.8828.881,81828.88
12/11/202529.1629.3129.1529.313,67929.31
12/10/202528.7529.1028.7529.101,07129.00
12/09/202528.8028.8428.6728.672,73628.57
12/08/202528.8228.8228.7028.722,04828.62
12/05/202528.9228.9328.8028.825,39228.72
12/04/202528.6628.7928.5828.796,13028.69