Strive 1000 Value ETF (STXV)

Last Price36.19

Change-0.51 (-1.38%)

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

Historical Prices For Strive 1000 Value ETF (STXV)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	36.69	36.69	35.76	36.19	6,688	36.19
3/02/2026	36.50	36.76	36.50	36.69	3,864	36.69
2/27/2026	36.73	36.73	36.41	36.65	4,105	36.65
2/26/2026	36.64	36.67	36.51	36.62	3,705	36.62
2/25/2026	36.66	36.66	36.42	36.60	11,097	36.60
2/24/2026	36.51	36.57	36.43	36.53	10,582	36.53
2/23/2026	36.78	36.78	36.39	36.41	16,269	36.41
2/20/2026	36.61	36.72	36.44	36.72	4,001	36.72
2/19/2026	36.60	36.60	36.48	36.58	3,055	36.58
2/18/2026	36.70	36.73	36.59	36.71	16,513	36.71
2/17/2026	36.64	36.64	36.38	36.47	6,471	36.47
2/13/2026	36.23	36.76	36.23	36.59	2,303	36.59
2/12/2026	36.84	36.94	36.35	36.35	10,496	36.35
2/11/2026	36.60	36.76	36.60	36.76	8,816	36.76
2/10/2026	36.55	36.55	36.47	36.47	2,551	36.47
2/09/2026	36.50	36.58	36.36	36.52	13,548	36.52
2/06/2026	36.22	36.59	36.22	36.59	7,051	36.59
2/05/2026	35.99	36.11	35.87	35.90	5,262	35.90
2/04/2026	36.12	36.19	35.99	36.06	7,461	36.06
2/03/2026	35.81	35.97	35.63	35.88	11,128	35.88
2/02/2026	35.31	35.68	35.31	35.66	27,779	35.66
1/30/2026	35.28	35.36	35.11	35.36	17,140	35.36
1/29/2026	35.38	35.38	35.20	35.35	24,919	35.35
1/28/2026	35.15	35.22	35.09	35.14	8,415	35.14
1/27/2026	35.03	35.10	35.03	35.08	4,364	35.08
1/26/2026	35.10	35.12	35.03	35.08	5,569	35.08
1/23/2026	35.10	35.13	34.88	34.98	8,307	34.98
1/22/2026	35.18	35.27	35.10	35.16	5,719	35.16
1/21/2026	34.68	35.08	34.68	35.05	7,973	35.05
1/20/2026	34.70	34.77	34.50	34.58	13,639	34.58
1/16/2026	34.88	34.90	34.87	34.87	903	34.87
1/15/2026	34.85	35.01	34.85	34.89	14,799	34.89
1/14/2026	34.60	34.75	34.59	34.75	4,206	34.75
1/13/2026	34.62	34.64	34.46	34.52	8,259	34.52
1/12/2026	34.46	34.57	34.43	34.57	6,922	34.57
1/09/2026	34.48	34.63	34.48	34.59	6,830	34.59
1/08/2026	34.11	34.47	34.11	34.41	11,615	34.41
1/07/2026	34.47	34.47	34.06	34.08	18,390	34.08
1/06/2026	34.30	34.50	34.30	34.47	1,524	34.47
1/05/2026	34.01	34.19	33.98	34.12	3,109	34.12
1/02/2026	33.45	33.89	33.43	33.80	4,921	33.80
12/31/2025	33.56	33.56	33.46	33.46	3,109	33.46
12/30/2025	33.70	33.72	33.70	33.70	3,000	33.70
12/29/2025	33.81	33.81	33.67	33.70	7,024	33.70
12/26/2025	33.74	33.79	33.66	33.74	11,131	33.74
12/24/2025	33.70	33.79	33.64	33.64	21,622	33.64
12/23/2025	33.60	33.64	33.59	33.59	2,600	33.59
12/22/2025	33.48	33.62	33.48	33.59	8,060	33.59
12/19/2025	33.37	33.48	33.36	33.36	1,478	33.36
12/18/2025	33.41	33.51	33.24	33.27	1,695	33.27
12/17/2025	33.34	33.43	33.21	33.25	4,255	33.25
12/16/2025	33.49	33.49	33.16	33.29	7,972	33.29
12/15/2025	33.65	33.65	33.51	33.61	6,976	33.61
12/12/2025	33.65	33.65	33.48	33.50	4,128	33.50
12/11/2025	33.58	33.66	33.58	33.62	3,956	33.62
12/10/2025	33.24	33.61	33.24	33.60	2,463	33.60
12/09/2025	33.25	33.25	33.09	33.09	5,006	33.09
12/08/2025	33.26	33.26	33.07	33.09	3,905	33.09
12/05/2025	33.40	33.40	33.26	33.26	17,964	33.26
12/04/2025	33.28	33.31	33.19	33.25	2,282	33.25