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%
STXV — Strive 1000 Value ETF
NYSEStrive 1000 Value ETF
$37.91
-0.11(-0.29%)
- O
- 37.94
- H
- 37.94
- L
- 37.85
- V
- 7.73K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.91
Period Return+31.14%
Period High$40.05
Period Low$28.76
Avg Daily Volume8.2K
Total Trading Days365
STXV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.94 | $37.94 | $37.85 | $37.91 | $-0.11 | -0.29% | 7,726 | $37.87 | $37.85 $37.94 |
| Oct 6, 2026 | $37.97 | $38.08 | $37.94 | $38.02 | +$0.12 | +0.32% | 10,306 | $38.05 | $37.94 $38.08 |
| Oct 5, 2026 | $37.78 | $37.93 | $37.63 | $37.90 | +$0.14 | +0.37% | 13,137 | $37.87 | $37.63 $37.93 |
| Oct 2, 2026 | $37.73 | $37.76 | $37.66 | $37.76 | +$0.11 | +0.29% | 9,571 | $37.74 | $37.66 $37.76 |
| Oct 1, 2026 | $37.55 | $37.70 | $37.37 | $37.65 | +$0.06 | +0.16% | 8,900 | $37.54 | $37.37 $37.70 |
| Sep 30, 2026 | $37.84 | $37.84 | $37.56 | $37.59 | $-0.20 | -0.53% | 13,007 | $37.74 | $37.56 $37.84 |
| Sep 29, 2026 | $37.83 | $37.83 | $37.66 | $37.79 | $-0.12 | -0.32% | 13,061 | $37.75 | $37.66 $37.83 |
| Sep 28, 2026 | $38.06 | $38.06 | $37.88 | $37.91 | $-0.48 | -1.25% | 9,332 | $37.97 | $37.88 $38.06 |
| Sep 25, 2026 | $38.20 | $38.42 | $38.17 | $38.39 | +$0.13 | +0.34% | 7,649 | $38.33 | $38.17 $38.42 |
| Sep 24, 2026 | $38.45 | $38.48 | $38.26 | $38.26 | $-0.16 | -0.42% | 22,005 | $38.32 | $38.26 $38.48 |
| Sep 23, 2026 | $38.59 | $38.59 | $38.42 | $38.42 | $-0.26 | -0.67% | 3,884 | $38.55 | $38.42 $38.59 |
| Sep 22, 2026 | $38.69 | $38.76 | $38.67 | $38.68 | $-0.06 | -0.16% | 8,438 | $38.73 | $38.67 $38.76 |
| Sep 21, 2026 | $38.90 | $38.90 | $38.74 | $38.74 | $-0.03 | -0.08% | 11,756 | $38.79 | $38.74 $38.90 |
| Sep 18, 2026 | $38.85 | $38.85 | $38.68 | $38.77 | $-0.22 | -0.56% | 20,553 | $38.74 | $38.68 $38.85 |
| Sep 17, 2026 | $38.98 | $39.03 | $38.97 | $38.99 | +$0.18 | +0.45% | 5,957 | $39.00 | $38.97 $39.03 |
| Sep 16, 2026 | $39.28 | $39.28 | $38.81 | $38.81 | $-0.48 | -1.23% | 16,898 | $39.13 | $38.81 $39.28 |
| Sep 15, 2026 | $39.26 | $39.30 | $39.24 | $39.30 | $-0.04 | -0.11% | 1,895 | $39.27 | $39.24 $39.30 |
| Sep 14, 2026 | $39.44 | $39.44 | $39.32 | $39.34 | $-0.03 | -0.08% | 15,419 | $39.35 | $39.32 $39.44 |
| Sep 11, 2026 | $39.50 | $39.50 | $39.35 | $39.37 | +$0.19 | +0.50% | 4,521 | $39.40 | $39.35 $39.50 |
| Sep 10, 2026 | $39.33 | $39.33 | $39.18 | $39.18 | $-0.21 | -0.55% | 2,518 | $39.23 | $39.18 $39.33 |
| Sep 9, 2026 | $39.43 | $39.47 | $39.38 | $39.39 | $-0.11 | -0.27% | 4,692 | $39.41 | $39.38 $39.47 |
| Sep 8, 2026 | $39.62 | $39.68 | $39.50 | $39.50 | $-0.29 | -0.72% | 8,526 | $39.66 | $39.50 $39.68 |
| Sep 4, 2026 | $39.83 | $39.91 | $39.76 | $39.79 | $-0.16 | -0.39% | 41,930 | $39.81 | $39.76 $39.91 |
| Sep 3, 2026 | $39.80 | $39.95 | $39.79 | $39.94 | +$0.24 | +0.60% | 8,845 | $39.92 | $39.79 $39.95 |
| Sep 2, 2026 | $39.50 | $39.75 | $39.50 | $39.71 | +$0.36 | +0.92% | 12,075 | $39.69 | $39.50 $39.75 |
| Sep 1, 2026 | $39.46 | $39.46 | $39.30 | $39.34 | $-0.10 | -0.25% | 4,680 | $39.38 | $39.30 $39.46 |
| Aug 31, 2026 | $39.42 | $39.50 | $39.36 | $39.44 | $-0.05 | -0.12% | 22,342 | $39.42 | $39.36 $39.50 |
| Aug 28, 2026 | $39.57 | $39.60 | $39.43 | $39.49 | $-0.05 | -0.13% | 3,139 | $39.51 | $39.43 $39.60 |
| Aug 27, 2026 | $39.64 | $39.64 | $39.54 | $39.54 | $-0.28 | -0.69% | 6,610 | $39.59 | $39.54 $39.64 |
| Aug 26, 2026 | $39.87 | $39.87 | $39.80 | $39.82 | +$0.04 | +0.10% | 881 | $39.82 | $39.80 $39.87 |