Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NYSE
Strive 1000 Growth ETF (STXG)
Strive 1000 Growth ETF (STXG) Historical

STXG Strive 1000 Growth ETF

40.8077

1.05 (2.64%)

After Hours

Last Updated: 16:15:01

Delayed by 15 minutes

STXG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	40.8077	1.05	2.64%	40.21	40.8077	40.035	25,486
Jul 19 2024	39.7569	-0.41	-1.03%	40.05	40.10	39.7569	5,616
Jul 18 2024	40.17	-0.21	-0.52%	40.53	40.53	39.8491	8,990
Jul 17 2024	40.38	-0.93	-2.25%	40.76	40.76	40.3443	27,855
Jul 16 2024	41.31	0.17	0.41%	41.35	41.35	41.11	14,781
Jul 15 2024	41.14	0.10	0.25%	41.29	41.4561	41.12	12,629
Jul 12 2024	41.0394	0.22	0.54%	40.90	41.3161	40.84	12,732
Jul 11 2024	40.82	-0.56	-1.35%	41.41	41.41	40.7998	14,267
Jul 10 2024	41.38	0.43	1.05%	41.01	41.39	40.97	20,052
Jul 09 2024	40.95	0.00	0.00%	41.08	41.08	40.8983	8,564
Jul 08 2024	40.95	0.05	0.12%	41.12	41.12	40.85	30,867
Jul 05 2024	40.9019	0.37	0.90%	40.56	40.9019	40.56	12,842
Jul 03 2024	40.5365	0.29	0.73%	40.29	40.5365	40.29	2,772
Jul 02 2024	40.2421	0.28	0.69%	39.86	40.25	39.86	10,645
Jul 01 2024	39.9669	-0.08	-0.19%	39.83	39.9669	39.75	18,546
Jun 28 2024	40.0428	0.00	0.00%	40.0428	40.0428	40.0428	0
Jun 27 2024	40.0428	0.00	0.01%	40.04	40.11	39.96	7,626
Jun 26 2024	40.04	0.12	0.30%	39.79	40.04	39.79	4,198
Jun 25 2024	39.92	0.31	0.78%	39.74	39.92	39.6881	42,167
Jun 24 2024	39.6091	-0.29	-0.73%	39.91	39.92	39.6091	12,414
Jun 21 2024	39.8989	-0.04	-0.10%	40.00	40.04	39.79	7,441
Jun 20 2024	39.94	-0.34	-0.84%	40.28	40.29	39.89	12,454
Jun 18 2024	40.28	0.18	0.45%	40.02	40.28	40.02	7,760
Jun 17 2024	40.0977	0.35	0.87%	39.76	40.22	39.72	8,698
Jun 14 2024	39.75	0.00	0.01%	39.60	39.75	39.58	7,764
Jun 13 2024	39.747	0.13	0.32%	39.77	39.77	39.4791	54,656
Jun 12 2024	39.62	0.52	1.33%	39.48	39.83	39.48	20,245
Jun 11 2024	39.10	0.25	0.64%	38.79	39.10	38.7173	7,093
Jun 10 2024	38.85	0.15	0.39%	38.65	38.85	38.63	3,427
Jun 07 2024	38.70	-0.05	-0.12%	38.84	38.84	38.63	4,423
Jun 06 2024	38.7466	0.05	0.13%	38.90	38.90	38.61	46,004
Jun 05 2024	38.6974	0.55	1.45%	38.30	38.70	38.30	3,838
Jun 04 2024	38.1431	0.12	0.32%	37.94	38.1431	37.881	11,765
Jun 03 2024	38.02	0.17	0.46%	38.16	38.16	37.70	4,624
May 31 2024	37.8459	0.07	0.17%	37.79	37.8459	37.29	8,892
May 30 2024	37.78	-0.41	-1.06%	38.01	38.01	37.74	8,895
May 29 2024	38.1863	-0.17	-0.45%	38.10	38.2845	38.09	12,878
May 28 2024	38.36	0.02	0.06%	38.39	38.425	38.2273	12,020
May 24 2024	38.3372	0.28	0.73%	38.22	38.41	38.22	19,490
May 23 2024	38.06	-0.20	-0.52%	38.59	38.59	37.95	9,803
May 22 2024	38.26	-0.07	-0.18%	38.47	38.47	38.07	10,313
May 21 2024	38.33	0.13	0.35%	38.09	38.33	38.09	6,895
May 20 2024	38.196	0.17	0.45%	38.03	38.27	38.03	5,492
May 17 2024	38.0257	-0.04	-0.11%	37.98	38.05	37.97	12,843
May 16 2024	38.0689	-0.08	-0.21%	38.30	38.30	38.04	9,301
May 15 2024	38.1491	0.58	1.54%	37.84	38.16	37.75	10,982
May 14 2024	37.57	0.20	0.54%	37.21	37.57	37.21	8,928
May 13 2024	37.3691	-0.05	-0.13%	37.43	37.65	37.29	18,267
May 10 2024	37.4173	0.06	0.15%	37.50	37.50	37.31	7,599
May 09 2024	37.36	0.14	0.38%	37.26	37.38	37.1554	12,481
May 08 2024	37.22	-0.06	-0.16%	37.22	37.25	37.09	36,603
May 07 2024	37.28	0.08	0.21%	37.23	37.3325	37.19	5,542
May 06 2024	37.2019	0.47	1.28%	36.96	37.2019	36.82	3,360
May 03 2024	36.7301	0.51	1.39%	36.61	36.8325	36.61	7,484
May 02 2024	36.2251	0.40	1.13%	35.99	36.2396	35.90	13,084
May 01 2024	35.8218	-0.06	-0.16%	35.95	36.3901	35.77	18,568
Apr 30 2024	35.88	-0.67	-1.82%	36.61	36.61	35.88	4,134
Apr 29 2024	36.5463	0.07	0.18%	36.64	36.64	36.4949	4,282
Apr 26 2024	36.48	0.57	1.59%	36.26	36.54	36.26	4,522
Apr 25 2024	35.91	-0.18	-0.49%	35.80	35.94	35.4101	9,084
Apr 24 2024	36.088	0.05	0.13%	36.39	36.39	35.9899	10,062

Strive 1000 Growth ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions