Strive 1000 Value ETF (STXV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0183 | -0.0588992597361 | 31.07 | 31.41 | 30.9544 | 11444 | 31.24267688 | SP |
| 4 | 0.1617 | 0.523470378763 | 30.89 | 31.41 | 30.35 | 23080 | 31.02002095 | SP |
| 12 | -0.8783 | -2.75070466646 | 31.93 | 31.93 | 29.1 | 17331 | 30.57671829 | SP |
| 26 | 1.0617 | 3.54018006002 | 29.99 | 32.07 | 28.97 | 12964 | 30.54119888 | SP |
| 52 | 3.4417 | 12.4654110829 | 27.61 | 32.07 | 27.3 | 12751 | 29.41674035 | SP |
| 156 | 4.1017 | 15.2196660482 | 26.95 | 32.07 | 26.02 | 12715 | 29.12208061 | SP |
| 260 | 4.1017 | 15.2196660482 | 26.95 | 32.07 | 26.02 | 12715 | 29.12208061 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 31.0517 | 0.05 | 0.17 | 31.03 | 31.17 | 31.03 | 15936 |
| 1740181200 | 30.9994 | -0.29 | -0.93 | 31.41 | 31.41 | 30.9544 | 11411 |
| 1740094800 | 31.29 | -0.08 | -0.25 | 31.27 | 31.29 | 31.125 | 11539 |
| 1740008400 | 31.3685 | 0.09 | 0.28 | 31.22 | 31.4 | 31.19 | 15571 |
| 1739922000 | 31.28 | 0.2 | 0.65 | 31.07 | 31.29 | 31.07 | 7255 |
| 1739576400 | 31.0787 | 0 | 0.00 | 31.27 | 31.27 | 31.0787 | 24319 |
| 1739490000 | 31.0781 | 0.26 | 0.85 | 30.86 | 31.1 | 30.86 | 6485 |
| 1739403600 | 30.8157 | -0.16 | -0.52 | 30.75 | 30.87 | 30.74 | 11070 |
| 1739317200 | 30.9783 | 0.18 | 0.59 | 30.75 | 30.98 | 30.75 | 21956 |
| 1739230800 | 30.7976 | 0.06 | 0.21 | 30.81 | 30.84 | 30.7377 | 15699 |
| 1738971600 | 30.7329 | -0.17 | -0.56 | 30.98 | 30.98 | 30.7329 | 4318 |
| 1738885200 | 30.9055 | -0.01 | -0.03 | 31.03 | 31.06 | 30.905 | 11194 |
| 1738798800 | 30.9137 | 0.18 | 0.60 | 30.82 | 30.9137 | 30.72 | 8380 |
| 1738712400 | 30.7295 | 0.08 | 0.26 | 30.61 | 30.76 | 30.6 | 2171 |
| 1738626000 | 30.65 | -0.11 | -0.36 | 30.38 | 30.735 | 30.35 | 16684 |
| 1738366800 | 30.76 | -0.23 | -0.74 | 30.93 | 31.04 | 30.74 | 2897 |
| 1738280400 | 30.99 | 0.2 | 0.66 | 30.94 | 31.11 | 30.9 | 2560 |
| 1738194000 | 30.7871 | -0.04 | -0.14 | 30.86 | 30.99 | 30.7871 | 11650 |
| 1738107600 | 30.8301 | -0.23 | -0.73 | 31.04 | 31.04 | 30.795 | 4566 |
| 1738021200 | 31.0558 | 0.29 | 0.96 | 30.89 | 31.0558 | 30.79 | 249886 |
| 1737762000 | 30.7616 | 0.19 | 0.63 | 30.72 | 30.8194 | 30.72 | 11853 |
| 1737675600 | 30.5705 | 0 | 0.00 | 30.5705 | 30.5705 | 30.5705 | 0 |
| 1737589200 | 30.5705 | -0.38 | -1.23 | 30.62 | 30.69 | 30.5705 | 5383 |
| 1737502800 | 30.95 | 0.42 | 1.36 | 30.65 | 30.95 | 30.65 | 52049 |
| 1737157200 | 30.5344 | 0.22 | 0.71 | 30.47 | 30.57 | 30.36 | 39383 |
| 1737070800 | 30.3177 | 0.19 | 0.63 | 30.08 | 30.3177 | 30.08 | 15346 |
| 1736984400 | 30.127 | 0.38 | 1.27 | 30.09 | 30.22 | 30.05 | 4794 |
| 1736898000 | 29.75 | 0.25 | 0.85 | 29.6 | 29.75 | 29.5237 | 4144 |
| 1736811600 | 29.5 | 0.3 | 1.03 | 29.1 | 29.5 | 29.1 | 6926 |
| 1736552400 | 29.2 | -0.44 | -1.48 | 29.48 | 29.48 | 29.17 | 23402 |
| 1736379600 | 29.64 | -0.26 | -0.87 | 29.58 | 29.64 | 29.4199 | 15756 |
| 1736293200 | 29.9 | 0.31 | 1.04 | 29.75 | 29.9 | 29.55 | 25748 |
| 1736206800 | 29.5924 | -0.08 | -0.26 | 29.73 | 29.9082 | 29.5924 | 5032 |
| 1735947600 | 29.6685 | 0.22 | 0.74 | 29.73 | 29.73 | 29.4708 | 6023 |
| 1735861200 | 29.45 | -0.06 | -0.19 | 29.7 | 29.76 | 29.4199 | 42111 |
| 1735688400 | 29.5062 | 0.08 | 0.29 | 29.5 | 29.58 | 29.42 | 17223 |
| 1735602000 | 29.4222 | -0.44 | -1.48 | 29.49 | 29.49 | 29.23 | 7960 |
| 1735342800 | 29.863 | -0.17 | -0.56 | 29.91 | 30.06 | 29.78 | 15506 |
| 1735256400 | 30.03 | 0.08 | 0.27 | 29.89 | 30.0311 | 29.86 | 6521 |
| 1735077840 | 29.95 | 0.2 | 0.66 | 29.74 | 29.95 | 29.71 | 2917 |
| 1734997200 | 29.7523 | 0.08 | 0.28 | 29.58 | 29.7523 | 29.4702 | 8047 |
| 1734738000 | 29.67 | 0.39 | 1.33 | 29.29 | 29.82 | 29.29 | 18576 |
| 1734651600 | 29.28 | -0.16 | -0.54 | 29.56 | 29.64 | 29.28 | 15987 |
| 1734565200 | 29.44 | -0.77 | -2.55 | 30.2 | 30.24 | 29.44 | 20369 |
| 1734478800 | 30.21 | -0.18 | -0.59 | 30.26 | 30.41 | 30.08 | 21216 |
| 1734392400 | 30.39 | -0.21 | -0.67 | 30.57 | 30.65 | 30.36 | 17749 |
| 1734133200 | 30.5957 | -0.09 | -0.30 | 30.86 | 30.86 | 30.5441 | 4971 |
| 1734046800 | 30.6888 | -0.11 | -0.36 | 30.77 | 30.84 | 30.6888 | 6438 |
| 1733960400 | 30.7986 | -0.1 | -0.33 | 30.95 | 30.95 | 30.79 | 11436 |
| 1733874000 | 30.9 | -0.16 | -0.50 | 31.03 | 31.03 | 30.86 | 24290 |
| 1733787600 | 31.0556 | -0.21 | -0.68 | 31.33 | 31.33 | 31.0556 | 3827 |
| 1733528400 | 31.268 | -0.13 | -0.42 | 31.39 | 31.45 | 31.22 | 10069 |
| 1733442000 | 31.4 | -0.01 | -0.03 | 31.43 | 31.51 | 31.4 | 4243 |
| 1733355600 | 31.4087 | -0.18 | -0.56 | 31.5 | 31.54 | 31.31 | 8049 |
| 1733269200 | 31.5869 | -0.18 | -0.58 | 31.8 | 31.8 | 31.5869 | 2234 |
| 1733182800 | 31.77 | -0.22 | -0.68 | 31.93 | 31.93 | 31.6999 | 12237 |
| 1732917840 | 31.9867 | 0.08 | 0.24 | 31.93 | 32.0362 | 31.93 | 2555 |
| 1732750800 | 31.909 | 0.07 | 0.21 | 31.96 | 32.07 | 31.89 | 11756 |
| 1732664400 | 31.8423 | -0.08 | -0.24 | 31.84 | 31.89 | 31.74 | 11649 |
| 1732578000 | 31.92 | 0.23 | 0.73 | 31.9 | 32 | 31.88 | 9104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
