Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NYSE
Strive Mid Cap ETF (STXM)
Strive Mid Cap ETF (STXM) Historical

STXM Strive Mid Cap ETF

24.692

-0.1332 (-0.54%)

Jul 19 2024 - Closed

Delayed by 15 minutes

STXM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	24.692	-0.13	-0.54%	24.73	24.79	24.65	2,601
Jul 18 2024	24.8252	-0.30	-1.21%	25.12	25.33	24.76	3,556
Jul 17 2024	25.13	-0.37	-1.45%	25.29	25.49	25.13	3,809
Jul 16 2024	25.50	0.60	2.41%	25.21	25.50	25.2009	7,789
Jul 15 2024	24.8987	0.10	0.40%	24.86	25.05	24.86	5,249
Jul 12 2024	24.80	0.30	1.22%	24.67	24.85	24.67	6,832
Jul 11 2024	24.50	0.50	2.08%	24.28	24.51	24.28	5,407
Jul 10 2024	24.00	0.25	1.05%	23.81	24.00	23.79	7,952
Jul 09 2024	23.7497	-0.24	-1.00%	23.88	23.89	23.7497	5,227
Jul 08 2024	23.99	0.16	0.68%	24.10	24.10	23.9699	4,265
Jul 05 2024	23.8283	-0.14	-0.59%	23.84	23.84	23.78	1,440
Jul 03 2024	23.9691	0.10	0.42%	23.89	23.9831	23.89	6,322
Jul 02 2024	23.8698	0.03	0.13%	23.82	23.88	23.80	9,493
Jul 01 2024	23.839	-0.16	-0.67%	24.11	24.11	23.8101	4,240
Jun 28 2024	23.9987	0.00	0.00%	23.9987	23.9987	23.9987	0
Jun 27 2024	23.9987	0.02	0.08%	23.90	24.01	23.90	2,035
Jun 26 2024	23.98	-0.07	-0.28%	23.96	23.99	23.90	2,141
Jun 25 2024	24.0466	-0.20	-0.84%	24.24	24.24	23.95	12,853
Jun 24 2024	24.2498	0.13	0.54%	24.15	24.34	24.15	6,202
Jun 21 2024	24.12	0.07	0.27%	24.05	24.12	23.99	984
Jun 20 2024	24.055	0.00	0.00%	24.02	24.08	23.98	6,242
Jun 18 2024	24.0548	0.08	0.32%	24.01	24.08	24.01	1,248
Jun 17 2024	23.9772	0.17	0.72%	23.79	24.00	23.7771	1,644
Jun 14 2024	23.8055	-0.31	-1.29%	23.98	23.98	23.72	1,489
Jun 13 2024	24.1175	-0.17	-0.68%	24.28	24.28	24.01	901
Jun 12 2024	24.2836	0.32	1.34%	24.44	24.50	24.27	2,154
Jun 11 2024	23.963	-0.09	-0.38%	24.05	24.05	23.88	4,196
Jun 10 2024	24.0553	0.10	0.40%	23.85	24.08	23.85	790
Jun 07 2024	23.9591	-0.13	-0.54%	23.93	24.06	23.93	3,196
Jun 06 2024	24.0882	-0.11	-0.46%	24.1457	24.1457	24.08	2,244
Jun 05 2024	24.1988	0.28	1.17%	23.95	24.21	23.95	19,397
Jun 04 2024	23.9197	-0.30	-1.23%	24.30	24.30	23.9197	4,039
Jun 03 2024	24.2186	-0.16	-0.68%	24.54	24.54	24.05	4,167
May 31 2024	24.3835	0.23	0.97%	24.27	24.3835	24.125	1,792
May 30 2024	24.15	0.07	0.28%	24.16	24.23	24.15	2,785
May 29 2024	24.0815	-0.26	-1.05%	24.12	24.15	24.05	3,489
May 28 2024	24.3368	-0.16	-0.66%	24.49	24.50	24.29	4,261
May 24 2024	24.4988	0.19	0.78%	24.47	24.4999	24.4123	2,368
May 23 2024	24.31	-0.31	-1.25%	24.80	24.80	24.25	7,384
May 22 2024	24.617	-0.16	-0.65%	24.94	24.94	24.58	6,090
May 21 2024	24.7791	-0.06	-0.22%	24.7616	24.79	24.73	3,669
May 20 2024	24.8342	0.06	0.23%	24.88	24.88	24.80	2,825
May 17 2024	24.7777	0.01	0.03%	24.77	24.78	24.75	6,226
May 16 2024	24.77	-0.19	-0.75%	25.10	25.10	24.77	1,867
May 15 2024	24.9565	0.27	1.08%	24.92	24.9565	24.8599	2,289
May 14 2024	24.6898	0.18	0.75%	24.67	24.6898	24.62	1,225
May 13 2024	24.5071	-0.03	-0.11%	24.75	24.75	24.5071	9,439
May 10 2024	24.5333	0.00	0.01%	24.88	24.88	24.52	560
May 09 2024	24.5317	0.25	1.03%	24.33	24.54	24.33	1,800
May 08 2024	24.2822	-0.14	-0.56%	24.37	24.37	24.22	4,207
May 07 2024	24.42	0.08	0.34%	24.55	24.55	24.42	1,432
May 06 2024	24.3381	0.33	1.36%	24.35	24.35	24.25	1,213
May 03 2024	24.011	0.23	0.96%	24.07	24.07	23.985	33,205
May 02 2024	23.7829	0.23	0.98%	23.51	23.83	23.51	12,202
May 01 2024	23.5521	0.01	0.05%	23.47	23.89	23.45	13,054
Apr 30 2024	23.54	-0.49	-2.04%	24.20	24.20	23.54	13,540
Apr 29 2024	24.03	0.17	0.71%	24.04	24.05	23.97	8,377
Apr 26 2024	23.8614	0.10	0.42%	23.83	23.92	23.83	14,943
Apr 25 2024	23.7622	-0.15	-0.62%	23.54	23.7622	23.54	5,444
Apr 24 2024	23.9104	-0.01	-0.04%	23.98	24.00	23.77	24,999
Apr 23 2024	23.92	0.29	1.23%	23.69	23.97	23.69	13,026
Apr 22 2024	23.63	0.27	1.14%	23.56	23.71	23.43	23,073

Strive Mid Cap 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