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%
STXF — Strive 500 ETF
NYSEStrive 500 ETF
$50.31
-0.12(-0.24%)
- O
- 50.22
- H
- 50.33
- L
- 50.05
- V
- 70.15K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$50.31
Period Return+41.28%
Period High$50.54
Period Low$35.06
Avg Daily Volume70.1K
Total Trading Days365
STXF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $50.22 | $50.33 | $50.05 | $50.31 | $-0.12 | -0.24% | 70,153 | $50.23 | $50.05 $50.33 |
| Oct 6, 2026 | $50.34 | $50.54 | $50.22 | $50.43 | +$0.33 | +0.66% | 64,245 | $50.46 | $50.22 $50.54 |
| Oct 5, 2026 | $49.78 | $50.19 | $49.74 | $50.10 | +$0.33 | +0.66% | 47,935 | $50.05 | $49.74 $50.19 |
| Oct 2, 2026 | $49.77 | $49.96 | $49.64 | $49.77 | +$0.36 | +0.73% | 60,016 | $49.78 | $49.64 $49.96 |
| Oct 1, 2026 | $49.58 | $49.58 | $49.11 | $49.41 | +$0.11 | +0.21% | 62,109 | $49.39 | $49.11 $49.58 |
| Sep 30, 2026 | $49.59 | $49.72 | $49.31 | $49.31 | $-0.06 | -0.11% | 35,231 | $49.62 | $49.31 $49.72 |
| Sep 29, 2026 | $49.46 | $49.50 | $49.28 | $49.36 | $-0.10 | -0.20% | 52,632 | $49.38 | $49.28 $49.50 |
| Sep 28, 2026 | $49.52 | $49.72 | $49.38 | $49.46 | $-0.53 | -1.06% | 61,244 | $49.56 | $49.38 $49.72 |
| Sep 25, 2026 | $49.82 | $50.04 | $49.77 | $49.99 | +$0.25 | +0.50% | 47,362 | $49.90 | $49.77 $50.04 |
| Sep 24, 2026 | $49.46 | $49.85 | $49.46 | $49.74 | +$0.02 | +0.04% | 63,214 | $49.65 | $49.46 $49.85 |
| Sep 23, 2026 | $50.18 | $50.18 | $49.70 | $49.72 | $-0.43 | -0.86% | 38,333 | $49.84 | $49.70 $50.18 |
| Sep 22, 2026 | $50.16 | $50.24 | $50.09 | $50.15 | +$0.03 | +0.06% | 59,937 | $50.17 | $50.09 $50.24 |
| Sep 21, 2026 | $49.61 | $50.20 | $49.61 | $50.12 | +$0.75 | +1.52% | 60,275 | $49.95 | $49.61 $50.20 |
| Sep 18, 2026 | $49.43 | $49.43 | $49.16 | $49.37 | +$0.04 | +0.08% | 53,356 | $49.27 | $49.16 $49.43 |
| Sep 17, 2026 | $49.36 | $49.36 | $49.15 | $49.33 | +$0.57 | +1.17% | 44,980 | $49.27 | $49.15 $49.36 |
| Sep 16, 2026 | $49.10 | $49.23 | $48.52 | $48.76 | $-0.19 | -0.39% | 58,828 | $49.05 | $48.52 $49.23 |
| Sep 15, 2026 | $49.16 | $49.16 | $48.87 | $48.95 | $-0.22 | -0.45% | 54,837 | $48.97 | $48.87 $49.16 |
| Sep 14, 2026 | $49.02 | $49.36 | $48.96 | $49.17 | $-0.22 | -0.45% | 36,892 | $49.14 | $48.96 $49.36 |
| Sep 11, 2026 | $49.46 | $49.54 | $49.34 | $49.39 | +$0.39 | +0.80% | 50,841 | $49.43 | $49.34 $49.54 |
| Sep 10, 2026 | $49.04 | $49.12 | $48.96 | $49.00 | $-0.27 | -0.55% | 24,504 | $49.03 | $48.96 $49.12 |
| Sep 9, 2026 | $49.48 | $49.48 | $49.24 | $49.27 | $-0.28 | -0.57% | 24,153 | $49.33 | $49.24 $49.48 |
| Sep 8, 2026 | $49.68 | $49.70 | $49.49 | $49.55 | $-0.24 | -0.48% | 86,776 | $49.59 | $49.49 $49.70 |
| Sep 4, 2026 | $49.93 | $49.96 | $49.72 | $49.79 | $-0.21 | -0.42% | 39,570 | $49.80 | $49.72 $49.96 |
| Sep 3, 2026 | $49.64 | $50.06 | $49.63 | $50.00 | +$0.53 | +1.07% | 25,204 | $49.92 | $49.63 $50.06 |
| Sep 2, 2026 | $49.28 | $49.52 | $49.26 | $49.47 | +$0.20 | +0.41% | 26,784 | $49.42 | $49.26 $49.52 |
| Sep 1, 2026 | $49.29 | $49.41 | $49.10 | $49.27 | $-0.34 | -0.69% | 29,250 | $49.23 | $49.10 $49.41 |
| Aug 31, 2026 | $49.54 | $49.62 | $49.44 | $49.61 | $-0.12 | -0.23% | 45,399 | $49.55 | $49.44 $49.62 |
| Aug 28, 2026 | $49.98 | $50.00 | $49.68 | $49.73 | $-0.14 | -0.28% | 30,160 | $49.79 | $49.68 $50.00 |
| Aug 27, 2026 | $49.73 | $49.93 | $49.59 | $49.87 | +$0.32 | +0.65% | 39,640 | $49.82 | $49.59 $49.93 |
| Aug 26, 2026 | $49.47 | $49.56 | $49.37 | $49.55 | +$0.02 | +0.04% | 103,082 | $49.45 | $49.37 $49.56 |