MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STXD — Strive 1000 Dividend Growth ETF
NYSEStrive 1000 Dividend Growth ETF
$39.20
-0.22(-0.57%)
- O
- 39.11
- H
- 39.29
- L
- 39.11
- V
- 5.6K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.20
Period Return+24.4%
Period High$41.47
Period Low$31.29
Avg Daily Volume6.0K
Total Trading Days365
STXD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $39.11 | $39.29 | $39.11 | $39.20 | $-0.22 | -0.57% | 5,597 | $39.18 | $39.11 $39.29 |
| Oct 6, 2026 | $39.46 | $39.52 | $39.39 | $39.42 | +$0.20 | +0.51% | 3,005 | $39.43 | $39.39 $39.52 |
| Oct 5, 2026 | $39.06 | $39.30 | $38.97 | $39.22 | +$0.24 | +0.62% | 1,612 | $39.15 | $38.97 $39.30 |
| Oct 2, 2026 | $38.98 | $38.99 | $38.93 | $38.98 | +$0.27 | +0.69% | 3,940 | $38.95 | $38.93 $38.99 |
| Oct 1, 2026 | $38.60 | $38.79 | $38.59 | $38.71 | +$0.09 | +0.23% | 6,160 | $38.66 | $38.59 $38.79 |
| Sep 30, 2026 | $38.87 | $38.88 | $38.59 | $38.62 | $-0.25 | -0.65% | 6,680 | $38.80 | $38.59 $38.88 |
| Sep 29, 2026 | $38.92 | $38.93 | $38.75 | $38.88 | +$0.11 | +0.28% | 3,517 | $38.82 | $38.75 $38.93 |
| Sep 28, 2026 | $38.78 | $38.79 | $38.63 | $38.77 | $-0.27 | -0.70% | 15,421 | $38.77 | $38.63 $38.79 |
| Sep 25, 2026 | $38.77 | $39.04 | $38.77 | $39.04 | +$0.29 | +0.75% | 12,498 | $39.01 | $38.77 $39.04 |
| Sep 24, 2026 | $38.68 | $38.75 | $38.56 | $38.75 | $-0.12 | -0.30% | 5,156 | $38.68 | $38.56 $38.75 |
| Sep 23, 2026 | $39.08 | $39.08 | $38.85 | $38.87 | $-0.20 | -0.50% | 6,701 | $38.92 | $38.85 $39.08 |
| Sep 22, 2026 | $39.13 | $39.13 | $38.87 | $39.06 | $-0.12 | -0.30% | 2,820 | $39.02 | $38.87 $39.13 |
| Sep 21, 2026 | $38.80 | $39.18 | $38.80 | $39.18 | +$0.47 | +1.21% | 25,877 | $39.06 | $38.80 $39.18 |
| Sep 18, 2026 | $38.65 | $38.71 | $38.51 | $38.71 | +$0.19 | +0.48% | 10,119 | $38.59 | $38.51 $38.71 |
| Sep 17, 2026 | $38.54 | $38.56 | $38.39 | $38.52 | +$0.20 | +0.53% | 3,524 | $38.51 | $38.39 $38.56 |
| Sep 16, 2026 | $38.73 | $38.73 | $38.18 | $38.32 | $-0.26 | -0.68% | 1,890 | $38.53 | $38.18 $38.73 |
| Sep 15, 2026 | $38.85 | $38.85 | $38.55 | $38.58 | $-0.30 | -0.77% | 3,030 | $38.70 | $38.55 $38.85 |
| Sep 14, 2026 | $38.93 | $38.99 | $38.86 | $38.88 | $-0.33 | -0.83% | 2,188 | $38.92 | $38.86 $38.99 |
| Sep 11, 2026 | $39.34 | $39.34 | $39.16 | $39.21 | +$0.30 | +0.77% | 7,751 | $39.29 | $39.16 $39.34 |
| Sep 10, 2026 | $39.06 | $39.14 | $38.91 | $38.91 | $-0.40 | -1.02% | 3,888 | $39.06 | $38.91 $39.14 |
| Sep 9, 2026 | $39.40 | $39.40 | $39.30 | $39.31 | $-0.26 | -0.66% | 4,840 | $39.33 | $39.30 $39.40 |
| Sep 8, 2026 | $39.91 | $39.91 | $39.57 | $39.57 | $-0.37 | -0.92% | 2,907 | $39.74 | $39.57 $39.91 |
| Sep 4, 2026 | $40.05 | $40.05 | $39.91 | $39.94 | $-0.05 | -0.13% | 8,979 | $39.96 | $39.91 $40.05 |
| Sep 3, 2026 | $39.66 | $40.00 | $39.66 | $40.00 | +$0.32 | +0.80% | 8,177 | $39.77 | $39.66 $40.00 |
| Sep 2, 2026 | $39.72 | $39.83 | $39.67 | $39.68 | +$0.01 | +0.03% | 10,431 | $39.80 | $39.67 $39.83 |
| Sep 1, 2026 | $39.85 | $39.85 | $39.66 | $39.66 | $-0.47 | -1.16% | 2,060 | $39.75 | $39.66 $39.85 |
| Aug 31, 2026 | $40.12 | $40.20 | $40.11 | $40.13 | $-0.25 | -0.62% | 6,916 | $40.15 | $40.11 $40.20 |
| Aug 28, 2026 | $40.36 | $40.40 | $40.33 | $40.38 | $-0.10 | -0.25% | 1,525 | $40.40 | $40.33 $40.40 |
| Aug 27, 2026 | $40.56 | $40.61 | $40.43 | $40.48 | $-0.12 | -0.30% | 8,528 | $40.56 | $40.43 $40.61 |
| Aug 26, 2026 | $40.71 | $40.71 | $40.56 | $40.60 | $-0.03 | -0.07% | 5,406 | $40.62 | $40.56 $40.71 |