Canada markets close in 6 hours 18 minutes

Strive 1000 Value ETF (STXV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.60-0.18 (-0.63%)
As of 03:35PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202428.7128.7028.5628.6028.6055
May 21, 202428.7828.7828.7328.7828.783,300
May 20, 202428.9728.9728.7628.7628.765,400
May 17, 202428.8628.9328.8428.9328.9319,300
May 16, 202428.9128.9428.8528.8728.8713,700
May 15, 202428.7628.8528.7628.8528.859,700
May 14, 202428.6428.7028.5528.6828.687,700
May 13, 202428.7428.7428.5828.5928.5911,300
May 10, 202428.6228.6228.5528.6128.614,900
May 09, 202428.2428.5428.2428.5428.544,800
May 08, 202428.2228.2928.2228.2828.283,700
May 07, 202428.2928.2928.2028.2428.249,100
May 06, 202428.1228.1528.0928.1428.143,900
May 03, 202427.9127.9727.8327.9527.9519,300
May 02, 202427.7227.8227.7127.8227.822,400
May 01, 202427.8027.9327.6927.7027.70105,400
Apr 30, 202428.1828.1827.7827.7827.787,900
Apr 29, 202428.1428.1728.1128.1628.1610,300
Apr 26, 202428.0528.0827.9628.0328.035,300
Apr 25, 202427.9428.0927.9028.0828.083,500
Apr 24, 202428.2928.2928.0628.2428.247,400
Apr 23, 202428.1328.2728.1328.1928.1911,400
Apr 22, 202428.0128.1227.7728.0228.027,700
Apr 19, 202427.7027.7827.6827.7827.7811,900
Apr 18, 202427.5927.6427.4327.4827.4815,400
Apr 17, 202427.5627.5627.3627.4627.4616,000
Apr 16, 202427.4727.5127.3927.4627.4632,600
Apr 15, 202427.9528.0827.5527.6527.6598,400
Apr 12, 202428.0928.0927.6827.7527.754,500
Apr 11, 202428.4428.4428.0428.2228.2236,100
Apr 10, 202428.5228.5228.1928.3228.329,000
Apr 09, 202428.8428.8428.5128.6528.6510,600
Apr 08, 202428.6728.6728.6028.6328.632,100
Apr 05, 202428.2328.6428.2328.6428.6413,300
Apr 04, 202428.7128.8428.4128.4428.444,300
Apr 03, 202428.7028.7428.6928.7028.7015,000
Apr 02, 202428.6628.7528.6228.7128.7127,600
Apr 01, 202429.2529.2528.8428.8928.8922,400
Mar 28, 202428.9829.0128.9429.0129.013,400
Mar 27, 202428.5628.8328.5628.8328.834,300
Mar 26, 202428.5028.5028.3528.3528.3513,500
Mar 26, 20240.143 Dividend
Mar 25, 202428.6228.6228.5328.5328.392,500
Mar 22, 202428.8828.8828.5628.5628.426,600
Mar 21, 202428.7528.7528.6728.6828.5416,600
Mar 20, 202428.4528.5128.2728.5128.37115,900
Mar 19, 202428.2228.2628.2128.2528.114,900
Mar 18, 202428.1128.1728.1028.1127.978,000
Mar 15, 202428.0528.0828.0128.0827.946,800
Mar 14, 202428.0128.0227.9028.0127.872,000
Mar 13, 202428.2828.2828.2428.2428.09400
Mar 12, 202428.0328.1628.0328.1628.023,300
Mar 11, 202427.9928.0727.9128.0727.935,500
Mar 08, 202428.0028.0127.9127.9727.834,300
Mar 07, 202428.0128.0227.8727.9427.8018,800
Mar 06, 202427.8527.9027.7727.7727.6316,800
Mar 05, 202427.7427.7727.5827.6727.533,800
Mar 04, 202427.6327.7027.5727.6727.538,600
Mar 01, 202427.4727.6027.4727.5927.454,100
Feb 29, 202427.4527.5027.4527.5027.373,700
Feb 28, 202427.4127.4127.3727.3827.244,900
Feb 27, 202427.3327.3927.3327.3927.2510,400
Feb 26, 202427.6127.6127.3027.3127.1713,400
Feb 23, 202427.6027.6027.3527.4527.315,200
Feb 22, 202427.4027.4027.1827.3527.2112,800
Feb 21, 202427.0727.1927.0727.1927.056,700
Feb 20, 202427.1327.1327.0627.0626.923,800
Feb 16, 202426.9927.2026.9927.1026.9712,700
Feb 15, 202426.8627.1926.8627.1627.024,500
Feb 14, 202426.7226.7726.6726.7226.5938,300
Feb 13, 202426.7026.7026.4626.6526.5267,900
Feb 12, 202427.0027.0726.8426.9526.8113,800
Feb 09, 202426.8626.8626.6726.8026.6714,000
Feb 08, 202426.7226.8026.7226.7526.628,800
Feb 07, 202426.8326.8326.7426.7826.6419,100
Feb 06, 202426.7326.8526.6926.8526.7252,700
Feb 05, 202426.6626.6826.6226.6226.492,900
Feb 02, 202426.8126.9026.7026.8626.734,000
Feb 01, 202426.7526.8926.6326.8826.745,300
Jan 31, 202427.0027.0126.7726.7726.6311,400
Jan 30, 202426.8627.0326.8627.0126.875,000
Jan 29, 202426.7226.8826.7226.8826.755,600
Jan 26, 202426.7926.8126.7226.8026.675,700
Jan 25, 202426.6526.7626.5826.7626.6243,600
Jan 24, 202426.6426.6426.4626.4626.336,700
Jan 23, 202426.5826.7026.4526.5626.435,300
Jan 22, 202426.4826.5126.4826.5126.387,000
Jan 19, 202426.2126.3926.2026.3926.2510,900
Jan 18, 202426.0826.1826.0226.1826.041,800
Jan 17, 202426.2026.2026.1226.1926.061,900
Jan 16, 202426.3026.4626.3026.4126.286,900
Jan 12, 202426.5326.6026.5326.5726.441,500
Jan 11, 202426.5126.6126.5026.6126.486,400
Jan 10, 202426.6026.7126.6026.6926.564,700
Jan 09, 202426.7326.7526.6926.7526.611,300
Jan 08, 202426.6626.7326.6626.7326.601,500
Jan 05, 202426.8126.8326.6526.7526.614,600
Jan 04, 202426.7426.7426.6426.6426.518,500
Jan 03, 202426.7226.7926.6926.6926.565,800
Jan 02, 202426.6726.9626.6526.8826.7528,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...