Canada markets closed

Strive Enhanced Income Short Maturity ETF (BUXX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.26+0.02 (+0.10%)
At close: 04:01PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202420.3020.3020.2320.2620.2639,890
Jun 05, 202420.2420.2420.2320.2420.2422,100
Jun 04, 202420.2220.2520.2220.2520.2513,100
Jun 03, 202420.2320.2420.2120.2420.2418,800
May 31, 202420.2120.2220.2020.2220.2222,600
May 30, 202420.1820.2120.1820.2020.2028,700
May 30, 20240.112 Dividend
May 29, 202420.2920.3020.2820.3020.1921,200
May 28, 202421.2921.2920.2920.3120.2031,700
May 24, 202420.3220.3220.2820.3020.1931,900
May 23, 202420.3120.3120.2720.2920.1856,900
May 22, 202420.3020.3020.2720.2820.1761,300
May 21, 202420.2420.2920.2420.2920.1835,900
May 20, 202420.2820.2920.2720.2920.1821,300
May 17, 202420.2720.2820.2620.2820.1733,600
May 16, 202420.2920.3220.2620.2820.1719,100
May 15, 202420.2820.2920.2620.2920.1833,500
May 14, 202420.3020.3020.2520.2720.1649,700
May 13, 202420.2720.2720.2320.2620.1551,700
May 10, 202420.2820.3020.2420.2520.1424,600
May 09, 202420.2320.2620.2320.2620.1533,900
May 08, 202420.3320.3320.2320.2520.1461,300
May 07, 202420.2820.2820.2420.2520.1452,800
May 06, 202420.2820.2820.2320.2420.1324,000
May 03, 202420.2720.2720.2320.2420.1322,600
May 02, 202420.2120.2220.1920.2220.1197,600
May 01, 202420.1820.2220.1820.2220.1198,000
Apr 30, 202420.2220.2220.1820.2020.0937,400
Apr 29, 202420.1620.2320.1620.2120.1059,200
Apr 26, 202420.2220.2220.1820.2120.10173,200
Apr 26, 20240.091 Dividend
Apr 25, 202420.2820.2820.2520.2820.0835,000
Apr 24, 202420.2820.3220.2620.2820.0855,200
Apr 23, 202420.3520.3520.2620.2820.0835,400
Apr 22, 202420.3120.3120.2520.2720.0738,500
Apr 19, 202420.2720.2820.2520.2620.0640,400
Apr 18, 202420.2720.2720.2420.2620.0618,000
Apr 17, 202420.2720.3120.2320.2520.0592,000
Apr 16, 202420.2920.2920.2420.2620.06124,000
Apr 15, 202420.2720.2720.2220.2520.0576,500
Apr 12, 202420.2520.2520.2420.2520.0422,500
Apr 11, 202420.1820.2520.1820.2420.0477,800
Apr 10, 202420.2320.2620.1920.2220.0269,700
Apr 09, 202420.3020.3020.2320.2620.0646,700
Apr 08, 202420.2320.2620.2320.2520.0544,000
Apr 05, 202420.2420.2920.2120.2320.0338,000
Apr 04, 202420.2820.2820.2220.2620.0670,500
Apr 03, 202420.2020.2420.2020.2420.0437,600
Apr 02, 202420.1720.2420.1720.2320.03280,600
Apr 01, 202420.2820.2820.1820.2020.0030,700
Mar 28, 202420.2020.2220.2020.2220.0230,500
Mar 27, 202420.1920.2420.1920.2320.0348,500
Mar 26, 202420.2420.2420.1920.2320.0352,500
Mar 26, 20240.093 Dividend
Mar 25, 202420.3020.3320.2820.3120.0281,000
Mar 22, 202420.2620.3020.2620.3020.0161,300
Mar 21, 202420.2520.2920.2520.2819.9952,600
Mar 20, 202420.3020.3020.2620.2920.0057,400
Mar 19, 202420.2720.2820.2520.2719.9872,900
Mar 18, 202420.2320.2720.2220.2719.9887,600
Mar 15, 202420.2220.2720.2220.2719.9855,700
Mar 14, 202420.2220.2620.2220.2619.9723,200
Mar 13, 202420.3320.3320.2520.2619.9715,600
Mar 12, 202420.3020.3020.2420.2619.9778,800
Mar 11, 202420.2620.2720.2520.2719.9875,800
Mar 08, 202420.2220.2620.2220.2619.97103,100
Mar 07, 202420.2420.2520.2220.2519.9675,700
Mar 06, 202420.2320.2520.2220.2419.94107,800
Mar 05, 202420.2320.2420.2120.2319.9436,000
Mar 04, 202420.2520.2520.2120.2319.9455,100
Mar 01, 202420.2020.2520.2020.2519.9639,000
Feb 29, 202420.2320.2320.2020.2319.9438,800
Feb 28, 202420.2320.2320.1920.2119.9258,800
Feb 27, 202420.2220.2220.2020.2119.9257,100
Feb 27, 20240.09 Dividend
Feb 26, 202420.3220.3220.2820.3019.9231,200
Feb 23, 202420.3120.3620.2820.3019.92102,100
Feb 22, 202420.3820.3820.2720.2919.9151,200
Feb 21, 202420.2720.2920.2720.2919.9134,800
Feb 20, 202420.2620.3420.2620.2719.8957,200
Feb 16, 202420.2420.2920.2420.2919.91225,100
Feb 15, 202420.2620.3120.2620.3019.92134,900
Feb 14, 202420.2520.2820.2520.2819.9030,500
Feb 13, 202420.2720.2720.2420.2719.8973,500
Feb 12, 202420.2620.2720.2420.2719.8969,900
Feb 09, 202420.2720.3120.2520.2719.89126,800
Feb 08, 202420.2520.2720.2420.2619.8863,100
Feb 07, 202420.2620.2820.2520.2819.9046,500
Feb 06, 202420.2420.2720.2420.2719.8973,100
Feb 05, 202420.2220.2620.2220.2619.8894,300
Feb 02, 202420.3320.3320.2220.2419.8683,400
Feb 01, 202420.3220.3220.2420.2619.8856,000
Jan 31, 202420.2620.2720.2420.2619.8855,600
Jan 30, 202420.2820.2820.2220.2319.8571,000
Jan 29, 202420.2720.2720.2320.2519.8765,000
Jan 29, 20240.073 Dividend
Jan 26, 202420.3520.3520.2820.3019.8514,400
Jan 25, 202420.2520.3020.2520.3019.8550,000
Jan 24, 202420.3220.3220.2420.2619.8170,000
Jan 23, 202420.2620.2820.2520.2819.83108,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...