Strive 1000 Growth ETF (STXG)
NYSE: STXG
· Real-Time Price · USD
48.00
0.75 (1.59%)
At close: Aug 22, 2025, 3:59 PM
47.99
-0.02%
After-hours: Aug 22, 2025, 05:29 PM EDT
STXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.38 | 48.15 | 47.38 | 48.00 | 48.00 | 1.59% | 11,096 |
| Aug 21, 2025 | 47.25 | 47.48 | 47.25 | 47.25 | 47.25 | -0.59% | 3,532 |
| Aug 20, 2025 | 47.57 | 47.57 | 46.94 | 47.53 | 47.53 | -0.23% | 36,542 |
| Aug 19, 2025 | 48.09 | 48.09 | 47.62 | 47.64 | 47.64 | -1.06% | 12,227 |
| Aug 18, 2025 | 48.10 | 48.20 | 48.10 | 48.15 | 48.15 | -0.04% | 6,147 |
| Aug 15, 2025 | 48.30 | 48.30 | 48.13 | 48.17 | 48.17 | -0.31% | 5,100 |
| Aug 14, 2025 | 48.22 | 48.35 | 48.18 | 48.32 | 48.32 | 0.02% | 6,109 |
| Aug 13, 2025 | 48.41 | 48.41 | 48.15 | 48.31 | 48.31 | 0.27% | 13,216 |
| Aug 12, 2025 | 47.88 | 48.19 | 47.78 | 48.18 | 48.18 | 1.03% | 7,513 |
| Aug 11, 2025 | 47.74 | 47.85 | 47.57 | 47.69 | 47.69 | -0.10% | 6,790 |
| Aug 8, 2025 | 47.60 | 47.79 | 47.58 | 47.74 | 47.74 | 0.87% | 13,000 |
| Aug 7, 2025 | 47.76 | 47.82 | 47.22 | 47.33 | 47.33 | -0.21% | 15,000 |
| Aug 6, 2025 | 47.09 | 47.45 | 47.03 | 47.43 | 47.43 | 0.85% | 9,234 |
| Aug 5, 2025 | 47.38 | 47.38 | 46.99 | 47.03 | 47.03 | -0.34% | 2,200 |
| Aug 4, 2025 | 46.85 | 47.30 | 46.85 | 47.19 | 47.19 | 1.64% | 10,022 |
| Aug 1, 2025 | 46.48 | 46.81 | 46.38 | 46.43 | 46.43 | -2.15% | 8,000 |
| Jul 31, 2025 | 47.94 | 48.03 | 47.45 | 47.45 | 47.45 | 0.32% | 8,132 |
| Jul 30, 2025 | 47.53 | 47.63 | 47.30 | 47.30 | 47.30 | -0.19% | 4,100 |
| Jul 29, 2025 | 47.79 | 47.84 | 47.39 | 47.39 | 47.39 | -0.40% | 11,900 |
| Jul 28, 2025 | 47.67 | 47.71 | 47.58 | 47.58 | 47.58 | 0.04% | 7,000 |