STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

Strive 1000 Growth ETF (STXG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.90

-0.04

(-0.10%)

At close: 03:58PM EDT

41.08

+1.18

(+2.96%)

Pre-Market:

09:10AM EDT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	39.79	40.04	39.79	39.90	39.90	7,400
Jun 20, 2024	40.18	40.29	39.89	39.94	39.94	12,500
Jun 18, 2024	40.02	40.28	40.02	40.28	40.28	7,800
Jun 17, 2024	39.75	40.22	39.72	40.10	40.10	8,700
Jun 14, 2024	39.60	39.75	39.58	39.75	39.75	7,800
Jun 13, 2024	39.77	39.77	39.48	39.75	39.75	54,700
Jun 12, 2024	39.48	39.83	39.48	39.62	39.62	20,200
Jun 11, 2024	38.79	39.10	38.72	39.10	39.10	7,100
Jun 10, 2024	38.63	38.85	38.63	38.85	38.85	3,400
Jun 07, 2024	38.63	38.76	38.63	38.70	38.70	4,400
Jun 06, 2024	38.90	38.90	38.63	38.75	38.75	46,000
Jun 05, 2024	38.42	38.70	38.42	38.70	38.70	3,800
Jun 04, 2024	37.92	38.14	37.88	38.14	38.14	11,800
Jun 03, 2024	38.07	38.07	37.70	38.02	38.02	4,600
May 31, 2024	37.78	37.85	37.29	37.85	37.85	8,900
May 30, 2024	38.01	38.01	37.74	37.78	37.78	8,900
May 29, 2024	38.10	38.28	38.09	38.19	38.19	12,900
May 28, 2024	38.40	38.42	38.23	38.36	38.36	12,700
May 24, 2024	38.22	38.41	38.22	38.34	38.34	19,500
May 23, 2024	38.59	38.59	37.95	38.06	38.06	9,800
May 22, 2024	38.47	38.47	38.07	38.26	38.26	10,300
May 21, 2024	38.09	38.33	38.09	38.33	38.33	6,900
May 20, 2024	38.13	38.27	38.13	38.20	38.20	5,500
May 17, 2024	38.04	38.05	37.97	38.03	38.03	12,800
May 16, 2024	38.30	38.30	38.04	38.07	38.07	9,300
May 15, 2024	37.84	38.16	37.75	38.15	38.15	11,000
May 14, 2024	37.21	37.57	37.21	37.57	37.57	8,900
May 13, 2024	37.36	37.41	37.29	37.37	37.37	18,300
May 10, 2024	37.48	37.48	37.31	37.42	37.42	7,600
May 09, 2024	37.26	37.38	37.15	37.36	37.36	12,500
May 08, 2024	37.22	37.25	37.11	37.22	37.22	36,600
May 07, 2024	37.28	37.33	37.19	37.28	37.28	5,500
May 06, 2024	36.95	37.20	36.95	37.20	37.20	3,400
May 03, 2024	36.64	36.83	36.62	36.73	36.73	7,500
May 02, 2024	36.01	36.24	35.90	36.22	36.22	13,100
May 01, 2024	35.90	36.39	35.77	35.82	35.82	18,600
Apr 30, 2024	36.61	36.61	35.88	35.88	35.88	4,100
Apr 29, 2024	36.56	36.56	36.49	36.55	36.55	4,300
Apr 26, 2024	36.43	36.54	36.43	36.48	36.48	4,500
Apr 25, 2024	35.80	35.94	35.41	35.91	35.91	9,100
Apr 24, 2024	36.39	36.39	35.99	36.09	36.09	10,100
Apr 23, 2024	35.87	36.10	35.73	36.04	36.04	21,400
Apr 22, 2024	35.41	35.70	35.18	35.47	35.47	46,600
Apr 19, 2024	35.68	35.68	35.09	35.16	35.16	18,400
Apr 18, 2024	35.93	36.14	35.78	35.81	35.81	17,300
Apr 17, 2024	36.25	36.25	35.97	36.01	36.01	9,800
Apr 16, 2024	36.27	36.45	36.23	36.31	36.31	26,600
Apr 15, 2024	37.06	37.13	36.25	36.26	36.26	61,600
Apr 12, 2024	37.10	37.14	36.75	36.89	36.89	3,600
Apr 11, 2024	37.07	37.48	36.87	37.42	37.42	10,400
Apr 10, 2024	36.71	37.03	36.71	36.91	36.91	9,500
Apr 09, 2024	37.48	37.48	37.00	37.23	37.23	9,300
Apr 08, 2024	37.22	37.28	37.19	37.21	37.21	2,300
Apr 05, 2024	36.85	37.33	36.85	37.27	37.27	7,800
Apr 04, 2024	37.57	37.62	36.77	36.77	36.77	5,600
Apr 03, 2024	37.21	37.39	37.10	37.27	37.27	11,700
Apr 02, 2024	37.12	37.16	36.92	37.16	37.16	19,700
Apr 01, 2024	37.59	37.65	37.37	37.48	37.48	16,900
Mar 28, 2024	37.48	37.59	37.48	37.49	37.49	6,600
Mar 27, 2024	37.50	37.53	37.32	37.37	37.37	3,800
Mar 26, 2024	37.58	37.61	37.36	37.37	37.37	12,400
Mar 26, 2024	0.051 Dividend
Mar 25, 2024	37.56	37.63	37.50	37.54	37.49	4,000
Mar 22, 2024	37.80	37.80	37.56	37.71	37.66	8,600
Mar 21, 2024	37.91	37.91	37.69	37.71	37.66	9,700
Mar 20, 2024	37.45	37.56	37.17	37.55	37.50	17,200
Mar 19, 2024	36.95	37.20	36.83	37.20	37.15	7,200
Mar 18, 2024	37.26	37.26	37.00	37.01	36.96	9,300
Mar 15, 2024	36.96	36.96	36.71	36.71	36.66	5,000
Mar 14, 2024	37.18	37.18	36.93	37.08	37.03	5,900
Mar 13, 2024	37.23	37.25	37.11	37.18	37.13	2,400
Mar 12, 2024	36.91	37.28	36.91	37.27	37.22	21,900
Mar 11, 2024	36.95	36.95	36.64	36.75	36.70	15,400
Mar 08, 2024	37.56	37.56	36.92	36.92	36.87	15,100
Mar 07, 2024	37.08	37.30	37.07	37.27	37.22	5,900
Mar 06, 2024	36.85	36.93	36.68	36.79	36.74	13,600
Mar 05, 2024	37.00	37.00	36.41	36.58	36.53	25,200
Mar 04, 2024	37.33	37.33	37.10	37.11	37.06	10,600
Mar 01, 2024	36.93	37.24	36.90	37.23	37.18	10,900
Feb 29, 2024	36.74	36.92	36.64	36.92	36.87	5,900
Feb 28, 2024	36.76	36.76	36.58	36.65	36.60	20,000
Feb 27, 2024	36.83	36.83	36.59	36.71	36.66	13,000
Feb 26, 2024	37.10	37.10	36.68	36.68	36.63	21,400
Feb 23, 2024	37.00	37.01	36.73	36.77	36.72	11,800
Feb 22, 2024	36.50	36.80	36.46	36.78	36.73	9,500
Feb 21, 2024	35.65	35.77	35.54	35.75	35.70	12,200
Feb 20, 2024	36.18	36.18	35.68	35.79	35.74	13,700
Feb 16, 2024	36.30	36.43	36.16	36.16	36.11	10,500
Feb 15, 2024	36.20	36.35	36.13	36.29	36.24	7,200
Feb 14, 2024	36.06	36.26	35.97	36.26	36.21	24,700
Feb 13, 2024	36.35	36.35	35.60	35.79	35.74	31,700
Feb 12, 2024	36.47	36.60	36.28	36.32	36.27	14,100
Feb 09, 2024	36.34	36.51	36.21	36.45	36.40	12,900
Feb 08, 2024	36.09	36.17	36.09	36.12	36.07	14,200
Feb 07, 2024	35.79	36.11	35.79	36.09	36.04	16,500
Feb 06, 2024	35.70	35.70	35.59	35.68	35.63	6,000
Feb 05, 2024	35.76	35.76	35.49	35.66	35.61	5,900
Feb 02, 2024	35.36	35.74	35.36	35.73	35.68	2,200
Feb 01, 2024	34.91	35.16	34.91	35.15	35.10	5,800
Jan 31, 2024	35.40	35.40	34.68	34.72	34.67	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7312+0.0008(+0.12%)

CRUDE OIL80.37-0.36(-0.45%)

Bitcoin CAD83,662.89-4,244.80(-4.83%)

STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

Strive 1000 Growth ETF (STXG)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7312
+0.0008(+0.12%)

CRUDE OIL
80.37
-0.36(-0.45%)

Bitcoin CAD
83,662.89
-4,244.80(-4.83%)