Strive Us Semiconductor ETF (SHOC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.26874279123 | 43.35 | 44.34 | 41.13 | 58606 | 42.79938682 | SP |
| 4 | -4.45 | -9.41798941799 | 47.25 | 49.17 | 41.13 | 29087 | 44.65123942 | SP |
| 12 | -3.97 | -8.48834723113 | 46.77 | 50.86 | 41.13 | 29734 | 45.95103097 | SP |
| 26 | 1.08 | 2.5886864813 | 41.72 | 50.86 | 41.13 | 27313 | 46.02628173 | SP |
| 52 | -3.3 | -7.15835140998 | 46.1 | 54.67 | 38.88 | 28611 | 46.40891294 | SP |
| 156 | 4.55 | 11.8954248366 | 38.25 | 54.67 | 37.6899 | 26367 | 46.08155423 | SP |
| 260 | 4.55 | 11.8954248366 | 38.25 | 54.67 | 37.6899 | 26367 | 46.08155423 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 42.8 | 1.37 | 3.31 | 42 | 42.8 | 41.14 | 32371 |
| 1741304400 | 41.4301 | -1.9 | -4.39 | 41.7 | 42.55 | 41.27 | 30990 |
| 1741218000 | 43.3306 | 0.87 | 2.05 | 42.6 | 43.44 | 42.1656 | 65362 |
| 1741131600 | 42.4593 | 0.24 | 0.58 | 42.3 | 43.48 | 41.13 | 82522 |
| 1741045200 | 42.2152 | -1.98 | -4.49 | 44.32 | 44.34 | 41.843 | 62532 |
| 1740786000 | 44.2 | 0.79 | 1.82 | 43.35 | 44.22 | 43 | 51626 |
| 1740699600 | 43.41 | -2.67 | -5.79 | 46.45 | 46.45 | 43.37 | 24513 |
| 1740613200 | 46.0756 | 1.08 | 2.40 | 45.62 | 46.47 | 45.6 | 22722 |
| 1740526800 | 44.9953 | -1.08 | -2.35 | 45.64 | 45.87 | 44.97 | 22696 |
| 1740440400 | 46.08 | -1.19 | -2.51 | 47.45 | 47.606 | 46 | 29527 |
| 1740181200 | 47.267 | -1.6 | -3.28 | 48.66 | 48.86 | 47.26 | 29473 |
| 1740094800 | 48.87 | 0.14 | 0.29 | 49.17 | 49.17 | 48.3873 | 14456 |
| 1740008400 | 48.73 | 0.19 | 0.39 | 48.54 | 48.84 | 48.1504 | 10140 |
| 1739922000 | 48.54 | 0.54 | 1.13 | 48.59 | 48.66 | 48 | 19785 |
| 1739576400 | 48 | -0.01 | -0.02 | 48.16 | 48.16 | 47.79 | 9268 |
| 1739490000 | 48.01 | 0.9 | 1.91 | 47.35 | 48.01 | 47.33 | 22035 |
| 1739403600 | 47.1115 | -0.22 | -0.46 | 46.58 | 47.1396 | 46.58 | 12293 |
| 1739317200 | 47.33 | 0.12 | 0.25 | 47.19 | 47.53 | 47.12 | 14063 |
| 1739230800 | 47.2135 | 0.86 | 1.86 | 46.61 | 47.45 | 46.61 | 14679 |
| 1738971600 | 46.3514 | -0.6 | -1.27 | 47.25 | 47.255 | 46.1177 | 13979 |
| 1738885200 | 46.95 | 0.2 | 0.43 | 46.91 | 46.96 | 46.51 | 16033 |
| 1738798800 | 46.75 | 1.26 | 2.77 | 45.9 | 46.75 | 45.6 | 28861 |
| 1738712400 | 45.49 | 0.31 | 0.68 | 45.15 | 45.71 | 45.08 | 21274 |
| 1738626000 | 45.1833 | -0.6 | -1.30 | 44.6 | 45.47 | 44.385 | 41463 |
| 1738366800 | 45.78 | -0.08 | -0.17 | 46.3 | 47.209 | 45.7215 | 22753 |
| 1738280400 | 45.86 | 1.02 | 2.27 | 45.48 | 46.12 | 45.28 | 39980 |
| 1738194000 | 44.84 | -0.19 | -0.42 | 45.16 | 45.34 | 44.34 | 30382 |
| 1738107600 | 45.0299 | 0.74 | 1.67 | 44.44 | 45.1191 | 43.57 | 43428 |
| 1738021200 | 44.29 | -4.96 | -10.08 | 45.67 | 46.72 | 43.65 | 87748 |
| 1737762000 | 49.2531 | -1.1 | -2.18 | 50.03 | 50.17 | 49.105 | 17805 |
| 1737675600 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1737589200 | 50.35 | 0.79 | 1.59 | 50.39 | 50.86 | 50.35 | 32047 |
| 1737502800 | 49.56 | 0.84 | 1.72 | 49.21 | 49.79 | 48.81 | 29931 |
| 1737157200 | 48.72 | 1.25 | 2.63 | 48.47 | 48.7408 | 48.29 | 21114 |
| 1737070800 | 47.47 | 0.25 | 0.53 | 48.01 | 48.28 | 47.38 | 29615 |
| 1736984400 | 47.2185 | 0.91 | 1.96 | 47.23 | 47.5403 | 46.96 | 23742 |
| 1736898000 | 46.31 | 0.08 | 0.16 | 46.63 | 46.78 | 45.92 | 12902 |
| 1736811600 | 46.2342 | -0.26 | -0.56 | 45.49 | 46.2342 | 45.3 | 26263 |
| 1736552400 | 46.4946 | -1.08 | -2.26 | 47.12 | 47.12 | 46.19 | 32520 |
| 1736379600 | 47.57 | -0.35 | -0.73 | 47.99 | 47.99 | 47.18 | 31772 |
| 1736293200 | 47.92 | -1.06 | -2.16 | 49.45 | 49.45 | 47.7966 | 17580 |
| 1736206800 | 48.98 | 1.47 | 3.09 | 48.74 | 49.54 | 48.74 | 39766 |
| 1735947600 | 47.51 | 1.19 | 2.57 | 46.79 | 47.55 | 46.71 | 22564 |
| 1735861200 | 46.32 | 0.41 | 0.89 | 46.41 | 46.88 | 45.85 | 39676 |
| 1735688400 | 45.91 | -0.45 | -0.97 | 46.42 | 46.592 | 45.75 | 36520 |
| 1735602000 | 46.36 | -0.76 | -1.61 | 46.2 | 46.795 | 45.98 | 24322 |
| 1735342800 | 47.12 | -0.54 | -1.12 | 47.32 | 47.32 | 46.56 | 23131 |
| 1735256400 | 47.6551 | 0.04 | 0.07 | 47.52 | 47.8468 | 47.1976 | 19313 |
| 1735077840 | 47.62 | 0.54 | 1.15 | 47.31 | 47.62 | 47.29 | 8581 |
| 1734997200 | 47.08 | 1.3 | 2.84 | 46.25 | 47.08 | 46.19 | 33797 |
| 1734738000 | 45.78 | 0.64 | 1.42 | 44.77 | 46.3 | 44.75 | 35459 |
| 1734651600 | 45.14 | -0.61 | -1.33 | 46.04 | 46.04 | 44.93 | 40231 |
| 1734565200 | 45.75 | -1.74 | -3.66 | 47.81 | 48.1 | 45.54 | 39046 |
| 1734478800 | 47.49 | -0.65 | -1.35 | 47.54 | 47.67 | 47.19 | 26222 |
| 1734392400 | 48.14 | 1.08 | 2.29 | 47.34 | 48.3371 | 47.11 | 39384 |
| 1734133200 | 47.06 | 1.43 | 3.13 | 46.77 | 47.43 | 46.44 | 17729 |
| 1734046800 | 45.63 | -0.29 | -0.63 | 45.5 | 45.65 | 45.27 | 18723 |
| 1733960400 | 45.92 | 1.01 | 2.25 | 45.39 | 46.0309 | 45.18 | 18387 |
| 1733874000 | 44.91 | -0.99 | -2.16 | 46.03 | 46.06 | 44.68 | 15579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
