Strive Small-Cap ETF (STXK)
NYSE: STXK
· Real-Time Price · USD
32.91
1.24 (3.92%)
At close: Aug 22, 2025, 3:59 PM
32.91
0.01%
After-hours: Aug 22, 2025, 05:29 PM EDT
STXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.56 | 32.92 | 32.56 | 32.91 | 32.91 | 3.92% | 4,345 |
| Aug 21, 2025 | 31.60 | 31.74 | 31.60 | 31.67 | 31.67 | -0.16% | 3,900 |
| Aug 20, 2025 | 31.61 | 31.74 | 31.50 | 31.72 | 31.72 | -0.44% | 3,000 |
| Aug 19, 2025 | 32.02 | 32.03 | 31.82 | 31.86 | 31.86 | -0.38% | 2,900 |
| Aug 18, 2025 | 31.87 | 32.04 | 31.87 | 31.98 | 31.98 | 0.38% | 2,202 |
| Aug 15, 2025 | 32.13 | 32.13 | 31.86 | 31.86 | 31.86 | -0.84% | 3,300 |
| Aug 14, 2025 | 32.11 | 32.13 | 31.99 | 32.13 | 32.13 | -1.02% | 2,900 |
| Aug 13, 2025 | 32.09 | 32.48 | 32.02 | 32.46 | 32.46 | 2.30% | 11,848 |
| Aug 12, 2025 | 31.45 | 31.78 | 31.45 | 31.73 | 31.73 | 2.62% | 2,500 |
| Aug 11, 2025 | 30.99 | 31.02 | 30.83 | 30.92 | 30.92 | -0.26% | 7,734 |
| Aug 8, 2025 | 30.92 | 31.05 | 30.91 | 31.00 | 31.00 | 0.52% | 15,841 |
| Aug 7, 2025 | 31.19 | 31.19 | 30.71 | 30.84 | 30.84 | -0.13% | 7,327 |
| Aug 6, 2025 | 30.88 | 30.94 | 30.82 | 30.88 | 30.88 | -0.42% | 3,300 |
| Aug 5, 2025 | 31.00 | 31.01 | 30.89 | 31.01 | 31.01 | 1.14% | 1,100 |
| Aug 4, 2025 | 30.50 | 30.84 | 30.50 | 30.66 | 30.66 | 1.02% | 6,519 |
| Aug 1, 2025 | 30.36 | 30.48 | 30.02 | 30.35 | 30.35 | -1.97% | 13,300 |
| Jul 31, 2025 | 31.11 | 31.16 | 30.83 | 30.96 | 30.96 | -0.29% | 5,300 |
| Jul 30, 2025 | 31.52 | 31.61 | 31.04 | 31.05 | 31.05 | -1.02% | 4,500 |
| Jul 29, 2025 | 31.65 | 31.65 | 31.37 | 31.37 | 31.37 | -0.51% | 4,100 |
| Jul 28, 2025 | 31.64 | 31.64 | 31.53 | 31.53 | 31.53 | -0.25% | 4,849 |