Strive 500 ETF (STRV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.51

+0.05

(+0.15%)

At close: 04:01PM EDT

33.48

-0.03

(-0.09%)

After hours:

07:17PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	33.55	33.57	33.40	33.51	33.51	53,400
May 09, 2024	33.27	33.46	33.22	33.46	33.46	63,300
May 08, 2024	33.13	33.30	33.13	33.30	33.30	86,900
May 07, 2024	33.35	33.35	33.19	33.26	33.26	57,100
May 06, 2024	33.05	33.28	33.00	33.28	33.28	54,800
May 03, 2024	32.92	32.98	32.70	32.93	32.93	165,800
May 02, 2024	32.38	32.53	32.19	32.53	32.53	82,400
May 01, 2024	32.25	32.63	32.13	32.17	32.17	95,400
Apr 30, 2024	32.67	32.74	32.26	32.28	32.28	47,600
Apr 29, 2024	32.83	32.86	32.61	32.84	32.84	70,100
Apr 26, 2024	32.56	32.77	32.54	32.73	32.73	111,900
Apr 25, 2024	32.06	32.41	31.98	32.37	32.37	46,900
Apr 24, 2024	32.59	32.64	32.33	32.56	32.56	72,000
Apr 23, 2024	32.28	32.53	32.23	32.53	32.53	50,400
Apr 22, 2024	31.92	32.26	31.82	32.14	32.14	87,200
Apr 19, 2024	32.15	32.15	31.72	31.83	31.83	79,400
Apr 18, 2024	32.19	32.38	32.05	32.08	32.08	71,600
Apr 17, 2024	32.58	32.58	32.10	32.21	32.21	72,300
Apr 16, 2024	32.44	32.53	32.30	32.37	32.37	63,300
Apr 15, 2024	33.12	33.18	32.37	32.48	32.48	142,400
Apr 12, 2024	33.15	33.15	32.75	32.90	32.90	99,900
Apr 11, 2024	33.18	33.41	32.94	33.33	33.33	82,800
Apr 10, 2024	33.01	33.17	32.92	33.10	33.10	81,500
Apr 09, 2024	33.50	33.50	33.06	33.38	33.38	81,200
Apr 08, 2024	33.42	33.60	33.29	33.39	33.39	101,600
Apr 05, 2024	33.04	33.44	33.03	33.36	33.36	78,300
Apr 04, 2024	33.68	33.68	32.95	33.02	33.02	102,300
Apr 03, 2024	33.36	33.47	33.26	33.37	33.37	81,200
Apr 02, 2024	33.40	33.40	33.17	33.34	33.34	104,100
Apr 01, 2024	33.64	33.75	33.47	33.57	33.57	89,500
Mar 28, 2024	33.74	33.74	33.58	33.66	33.66	60,000
Mar 27, 2024	33.53	33.67	33.38	33.67	33.67	93,800
Mar 26, 2024	33.50	33.52	33.33	33.33	33.33	140,500
Mar 26, 2024	0.099 Dividend
Mar 25, 2024	33.54	33.58	33.49	33.52	33.42	39,900
Mar 22, 2024	33.75	33.75	33.57	33.63	33.53	76,500
Mar 21, 2024	33.73	33.83	33.66	33.66	33.56	150,400
Mar 20, 2024	33.24	33.60	33.20	33.60	33.50	65,400
Mar 19, 2024	32.94	33.28	32.93	33.28	33.18	53,400
Mar 18, 2024	33.15	33.21	33.03	33.08	32.98	74,900
Mar 15, 2024	32.90	32.98	32.77	32.84	32.74	136,400
Mar 14, 2024	33.25	33.29	32.90	33.18	33.08	127,800
Mar 13, 2024	33.23	33.25	33.10	33.23	33.13	61,600
Mar 12, 2024	33.00	33.26	32.82	33.21	33.11	75,500
Mar 11, 2024	32.84	32.92	32.69	32.88	32.78	51,800
Mar 08, 2024	33.16	33.31	32.87	32.94	32.84	39,900
Mar 07, 2024	33.09	33.16	32.96	33.14	33.04	83,000
Mar 06, 2024	32.88	32.91	32.70	32.84	32.74	101,000
Mar 05, 2024	32.81	32.82	32.46	32.59	32.49	103,300
Mar 04, 2024	32.96	33.08	32.94	32.97	32.87	77,900
Mar 01, 2024	32.80	33.06	32.73	33.06	32.96	78,600
Feb 29, 2024	32.75	32.80	32.56	32.74	32.64	56,900
Feb 28, 2024	32.57	32.60	32.51	32.59	32.49	80,800
Feb 27, 2024	32.63	32.64	32.49	32.64	32.54	57,500
Feb 26, 2024	32.77	32.77	32.56	32.57	32.47	132,000
Feb 23, 2024	32.76	32.81	32.60	32.60	32.50	72,100
Feb 22, 2024	32.40	32.71	32.36	32.65	32.55	55,300
Feb 21, 2024	31.85	31.99	31.75	31.99	31.90	70,600
Feb 20, 2024	32.05	32.10	31.82	31.98	31.89	112,500
Feb 16, 2024	32.31	32.37	32.12	32.18	32.08	88,000
Feb 15, 2024	32.16	32.37	32.11	32.37	32.27	54,300
Feb 14, 2024	32.02	32.12	31.83	32.08	31.99	180,600
Feb 13, 2024	31.87	31.91	31.59	31.82	31.73	130,400
Feb 12, 2024	32.27	32.41	32.20	32.30	32.20	139,100
Feb 09, 2024	32.12	32.32	32.10	32.32	32.22	64,000
Feb 08, 2024	32.03	32.10	32.01	32.09	32.00	59,800
Feb 07, 2024	31.92	32.09	31.87	32.09	32.00	55,200
Feb 06, 2024	31.76	31.80	31.65	31.73	31.64	104,700
Feb 05, 2024	31.84	31.84	31.55	31.68	31.59	173,000
Feb 02, 2024	31.49	31.89	31.46	31.79	31.70	65,300
Feb 01, 2024	31.19	31.47	31.13	31.47	31.38	166,500
Jan 31, 2024	31.47	31.47	31.00	31.00	30.91	88,200
Jan 30, 2024	31.66	31.66	31.51	31.57	31.48	149,300
Jan 29, 2024	31.37	31.66	31.32	31.66	31.57	130,700
Jan 26, 2024	31.40	31.44	31.29	31.37	31.28	65,000
Jan 25, 2024	31.40	31.40	31.22	31.40	31.31	105,700
Jan 24, 2024	31.41	31.43	31.20	31.26	31.17	125,000
Jan 23, 2024	31.15	31.22	31.06	31.22	31.13	83,600
Jan 22, 2024	31.14	31.20	31.07	31.11	31.02	64,500
Jan 19, 2024	30.76	31.03	30.68	31.02	30.93	92,800
Jan 18, 2024	30.49	30.67	30.40	30.65	30.56	79,700
Jan 17, 2024	30.41	30.43	30.22	30.43	30.34	62,800
Jan 16, 2024	30.61	30.64	30.43	30.58	30.49	117,900
Jan 12, 2024	30.72	30.78	30.57	30.70	30.61	334,400
Jan 11, 2024	30.72	30.72	30.39	30.69	30.60	51,300
Jan 10, 2024	30.60	30.70	30.50	30.70	30.61	73,200
Jan 09, 2024	30.10	30.51	30.10	30.50	30.41	89,900
Jan 08, 2024	30.11	30.25	30.11	30.25	30.16	22,200
Jan 05, 2024	30.05	30.23	30.00	30.08	29.99	128,900
Jan 04, 2024	30.11	30.26	30.03	30.03	29.94	58,500
Jan 03, 2024	30.23	30.26	30.09	30.12	30.03	100,600
Jan 02, 2024	30.39	30.43	30.24	30.37	30.28	154,000
Dec 29, 2023	30.65	30.68	30.46	30.57	30.48	120,500
Dec 28, 2023	30.66	30.71	30.64	30.66	30.57	68,300
Dec 27, 2023	30.59	30.64	30.56	30.64	30.55	71,800
Dec 26, 2023	30.46	30.63	30.46	30.59	30.50	53,600
Dec 22, 2023	30.48	30.56	30.35	30.47	30.38	78,900
Dec 21, 2023	30.32	30.42	30.18	30.41	30.32	56,900
Dec 20, 2023	30.49	30.60	30.10	30.10	30.01	121,800
Dec 20, 2023	0.113 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7312-0.0004(-0.06%)

CRUDE OIL78.05-0.21(-0.27%)

Bitcoin CAD83,925.96+670.02(+0.80%)

Strive 500 ETF (STRV)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7312
-0.0004(-0.06%)

CRUDE OIL
78.05
-0.21(-0.27%)

Bitcoin CAD
83,925.96
+670.02(+0.80%)