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%
STXG — Strive 1000 Growth ETF
NYSEStrive 1000 Growth ETF
$57.75
-0.18(-0.31%)
- O
- 57.45
- H
- 57.75
- L
- 57.45
- V
- 3.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$57.75
Period Return+44.09%
Period High$58.08
Period Low$39.36
Avg Daily Volume9.1K
Total Trading Days365
STXG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $57.45 | $57.75 | $57.45 | $57.75 | $-0.18 | -0.31% | 3,190 | $57.69 | $57.45 $57.75 |
| Oct 6, 2026 | $57.78 | $58.08 | $57.78 | $57.93 | +$0.40 | +0.70% | 6,866 | $57.98 | $57.78 $58.08 |
| Oct 5, 2026 | $57.20 | $57.55 | $57.20 | $57.53 | +$0.43 | +0.75% | 8,611 | $57.48 | $57.20 $57.55 |
| Oct 2, 2026 | $57.25 | $57.29 | $57.07 | $57.10 | +$0.50 | +0.88% | 7,136 | $57.12 | $57.07 $57.29 |
| Oct 1, 2026 | $56.42 | $56.61 | $56.35 | $56.60 | +$0.03 | +0.05% | 6,595 | $56.43 | $56.35 $56.61 |
| Sep 30, 2026 | $56.95 | $56.95 | $56.55 | $56.57 | +$0.04 | +0.07% | 2,560 | $56.90 | $56.55 $56.95 |
| Sep 29, 2026 | $56.63 | $56.63 | $56.53 | $56.53 | $-0.06 | -0.11% | 1,175 | $56.56 | $56.53 $56.63 |
| Sep 28, 2026 | $56.72 | $56.77 | $56.59 | $56.59 | $-0.57 | -1.00% | 8,705 | $56.73 | $56.59 $56.77 |
| Sep 25, 2026 | $57.01 | $57.20 | $57.01 | $57.16 | +$0.30 | +0.52% | 2,770 | $57.12 | $57.01 $57.20 |
| Sep 24, 2026 | $56.42 | $56.93 | $56.42 | $56.87 | +$0.07 | +0.12% | 6,338 | $56.77 | $56.42 $56.93 |
| Sep 23, 2026 | $56.85 | $56.85 | $56.80 | $56.80 | $-0.50 | -0.87% | 3,086 | $56.86 | $56.80 $56.85 |
| Sep 22, 2026 | $57.28 | $57.37 | $57.18 | $57.29 | +$0.05 | +0.09% | 3,757 | $57.26 | $57.18 $57.37 |
| Sep 21, 2026 | $56.56 | $57.32 | $56.56 | $57.24 | +$1.15 | +2.05% | 7,673 | $57.18 | $56.56 $57.32 |
| Sep 18, 2026 | $56.11 | $56.11 | $55.82 | $56.09 | +$0.13 | +0.22% | 3,566 | $55.92 | $55.82 $56.11 |
| Sep 17, 2026 | $55.91 | $55.97 | $55.85 | $55.97 | +$0.78 | +1.41% | 2,394 | $55.92 | $55.85 $55.97 |
| Sep 16, 2026 | $55.42 | $55.70 | $54.98 | $55.19 | $-0.06 | -0.12% | 7,745 | $55.54 | $54.98 $55.70 |
| Sep 15, 2026 | $55.25 | $55.26 | $55.25 | $55.26 | $-0.39 | -0.70% | 506 | $55.30 | $55.25 $55.26 |
| Sep 14, 2026 | $55.37 | $55.80 | $55.37 | $55.65 | $-0.31 | -0.55% | 2,525 | $55.71 | $55.37 $55.80 |
| Sep 11, 2026 | $55.91 | $56.07 | $55.91 | $55.95 | +$0.56 | +1.00% | 2,342 | $55.99 | $55.91 $56.07 |
| Sep 10, 2026 | $55.31 | $55.51 | $55.01 | $55.40 | $-0.37 | -0.67% | 1,702 | $55.38 | $55.01 $55.51 |
| Sep 9, 2026 | $55.70 | $55.87 | $55.70 | $55.77 | $-0.29 | -0.52% | 1,741 | $55.83 | $55.70 $55.87 |
| Sep 8, 2026 | $56.23 | $56.23 | $56.06 | $56.06 | $-0.34 | -0.61% | 5,889 | $56.18 | $56.06 $56.23 |
| Sep 4, 2026 | $56.29 | $56.43 | $56.29 | $56.40 | $-0.19 | -0.34% | 2,664 | $56.36 | $56.29 $56.43 |
| Sep 3, 2026 | $56.18 | $56.64 | $56.18 | $56.59 | +$0.72 | +1.28% | 2,789 | $56.54 | $56.18 $56.64 |
| Sep 2, 2026 | $55.68 | $55.97 | $55.68 | $55.87 | +$0.21 | +0.38% | 20,419 | $55.95 | $55.68 $55.97 |
| Sep 1, 2026 | $55.81 | $55.90 | $55.63 | $55.66 | $-0.63 | -1.12% | 3,090 | $55.78 | $55.63 $55.90 |
| Aug 31, 2026 | $56.32 | $56.32 | $56.11 | $56.29 | $-0.19 | -0.34% | 10,838 | $56.16 | $56.11 $56.32 |
| Aug 28, 2026 | $56.75 | $56.90 | $56.47 | $56.48 | $-0.18 | -0.31% | 1,158 | $56.64 | $56.47 $56.90 |
| Aug 27, 2026 | $56.37 | $56.73 | $56.37 | $56.66 | +$0.62 | +1.11% | 2,040 | $56.61 | $56.37 $56.73 |
| Aug 26, 2026 | $56.04 | $56.12 | $55.93 | $56.04 | $-0.01 | -0.02% | 1,711 | $56.02 | $55.93 $56.12 |