MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUXX — Strive Enhanced Income Short Maturity ETF
NYSEStrive Enhanced Income Short Maturity ETF
$20.14
-0.03(-0.15%)
- O
- 20.19
- H
- 20.19
- L
- 20.14
- V
- 287.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.14
Period Return-1.18%
Period High$20.46
Period Low$20.12
Avg Daily Volume296.1K
Total Trading Days365
BUXX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.19 | $20.19 | $20.14 | $20.14 | $-0.03 | -0.15% | 287,339 | $20.15 | $20.14 $20.19 |
| Oct 1, 2026 | $20.14 | $20.17 | $20.13 | $20.17 | +$0.01 | +0.05% | 291,009 | $20.14 | $20.13 $20.17 |
| Sep 30, 2026 | $20.12 | $20.16 | $20.12 | $20.16 | +$0.03 | +0.15% | 249,464 | $20.13 | $20.12 $20.16 |
| Sep 29, 2026 | $20.13 | $20.14 | $20.12 | $20.13 | +$0.00 | +0.00% | 256,188 | $20.13 | $20.12 $20.14 |
| Sep 28, 2026 | $20.13 | $20.15 | $20.12 | $20.13 | $-0.07 | -0.35% | 789,955 | $20.13 | $20.12 $20.15 |
| Sep 25, 2026 | $20.19 | $20.21 | $20.19 | $20.20 | +$0.01 | +0.05% | 164,123 | $20.20 | $20.19 $20.21 |
| Sep 24, 2026 | $20.21 | $20.21 | $20.19 | $20.19 | +$0.00 | +0.00% | 161,155 | $20.20 | $20.19 $20.21 |
| Sep 23, 2026 | $20.20 | $20.21 | $20.19 | $20.19 | $-0.01 | -0.05% | 449,161 | $20.19 | $20.19 $20.21 |
| Sep 22, 2026 | $20.21 | $20.22 | $20.20 | $20.20 | $-0.01 | -0.05% | 288,150 | $20.21 | $20.20 $20.22 |
| Sep 21, 2026 | $20.21 | $20.22 | $20.20 | $20.21 | +$0.00 | +0.00% | 214,208 | $20.21 | $20.20 $20.22 |
| Sep 18, 2026 | $20.20 | $20.21 | $20.20 | $20.21 | $-0.01 | -0.05% | 205,847 | $20.21 | $20.20 $20.21 |
| Sep 17, 2026 | $20.19 | $20.22 | $20.19 | $20.22 | +$0.01 | +0.05% | 665,445 | $20.20 | $20.19 $20.22 |
| Sep 16, 2026 | $20.20 | $20.21 | $20.19 | $20.21 | +$0.01 | +0.05% | 185,516 | $20.20 | $20.19 $20.21 |
| Sep 15, 2026 | $20.21 | $20.21 | $20.19 | $20.20 | +$0.01 | +0.05% | 448,107 | $20.20 | $20.19 $20.21 |
| Sep 14, 2026 | $20.22 | $20.22 | $20.19 | $20.19 | $-0.02 | -0.10% | 841,566 | $20.20 | $20.19 $20.22 |
| Sep 11, 2026 | $20.20 | $20.21 | $20.19 | $20.21 | +$0.03 | +0.15% | 370,750 | $20.20 | $20.19 $20.21 |
| Sep 10, 2026 | $20.23 | $20.23 | $20.18 | $20.18 | $-0.02 | -0.10% | 1,045,025 | $20.20 | $20.18 $20.23 |
| Sep 9, 2026 | $20.20 | $20.21 | $20.20 | $20.20 | +$0.00 | +0.00% | 372,584 | $20.21 | $20.20 $20.21 |
| Sep 8, 2026 | $20.19 | $20.23 | $20.18 | $20.20 | +$0.00 | +0.00% | 248,897 | $20.20 | $20.18 $20.23 |
| Sep 4, 2026 | $20.18 | $20.22 | $20.18 | $20.20 | +$0.00 | +0.00% | 276,320 | $20.21 | $20.18 $20.22 |
| Sep 3, 2026 | $20.19 | $20.20 | $20.18 | $20.20 | +$0.03 | +0.15% | 202,236 | $20.19 | $20.18 $20.20 |
| Sep 2, 2026 | $20.17 | $20.19 | $20.17 | $20.17 | $-0.01 | -0.06% | 317,873 | $20.18 | $20.17 $20.19 |
| Sep 1, 2026 | $20.18 | $20.19 | $20.18 | $20.18 | +$0.00 | +0.01% | 236,290 | $20.18 | $20.18 $20.19 |
| Aug 31, 2026 | $20.17 | $20.19 | $20.17 | $20.18 | +$0.01 | +0.05% | 290,527 | $20.18 | $20.17 $20.19 |
| Aug 28, 2026 | $20.19 | $20.19 | $20.17 | $20.17 | $-0.01 | -0.05% | 297,069 | $20.18 | $20.17 $20.19 |
| Aug 27, 2026 | $20.21 | $20.21 | $20.18 | $20.18 | $-0.08 | -0.39% | 149,627 | $20.19 | $20.18 $20.21 |
| Aug 26, 2026 | $20.26 | $20.27 | $20.26 | $20.26 | $-0.01 | -0.05% | 146,777 | $20.27 | $20.26 $20.27 |
| Aug 25, 2026 | $20.26 | $20.27 | $20.25 | $20.27 | +$0.01 | +0.05% | 152,244 | $20.26 | $20.25 $20.27 |
| Aug 24, 2026 | $20.24 | $20.26 | $20.24 | $20.26 | +$0.02 | +0.10% | 67,170 | $20.25 | $20.24 $20.26 |
| Aug 21, 2026 | $20.25 | $20.26 | $20.24 | $20.24 | $-0.01 | -0.05% | 270,188 | $20.26 | $20.24 $20.26 |