Get the Stockscreener App
46.05
0.14%
0.0383
Strive U S Semiconductor Etf Stock (SHOC) Price History
The historical daily chart and data for Strive U S Semiconductor Etf stock (SHOC), show that the latest closing stock price as of May 22, 2025, is $46.05.
- Strive U S Semiconductor Etf all-time high stock price is $54.67, occurred on July 11, 2024.
- The lowest Strive U S Semiconductor Etf stock price recorded was $27.51 on April 27, 2023. Since then, Strive U S Semiconductor Etf's stock price has risen over 67.39% to $46.05 now.
- The 52-week high stock price for SHOC is $54.67, representing a 18.72% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for SHOC is $31.89, indicating a -30.75% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SHOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $46.20 | $45.74 | $0.46 | 6,544.0 | +0.08% |
| May 21, 2025 | $47.15 | $45.84 | $1.31 | 16,367.0 | -1.48% |
| May 20, 2025 | $46.71 | $46.32 | $0.3893 | 8,852.0 | -0.38% |
| May 19, 2025 | $46.92 | $46.33 | $0.5932 | 6,413.0 | -0.11% |
| May 16, 2025 | $46.93 | $46.43 | $0.4968 | 10,400.0 | -0.36% |
| May 15, 2025 | $47.38 | $46.55 | $0.8268 | 22,399.0 | -0.24% |
| May 14, 2025 | $47.40 | $46.70 | $0.6985 | 11,403.0 | +0.99% |
| May 13, 2025 | $46.87 | $45.60 | $1.27 | 27,304.0 | +3.62% |
| May 12, 2025 | $45.18 | $44.43 | $0.75 | 9,410.0 | +6.32% |
| May 09, 2025 | $42.54 | $42.18 | $0.3638 | 5,144.0 | +0.43% |
| May 08, 2025 | $42.70 | $42.05 | $0.655 | 9,209.0 | +1.09% |
| May 07, 2025 | $41.91 | $40.86 | $1.05 | 11,304.0 | +1.86% |
| May 06, 2025 | $41.04 | $40.51 | $0.5327 | 5,573.0 | -0.57% |
| May 05, 2025 | $41.53 | $41.28 | $0.2556 | 5,103.0 | -0.58% |
| May 02, 2025 | $41.76 | $41.30 | $0.46 | 6,597.0 | +2.91% |
| May 01, 2025 | $41.06 | $40.35 | $0.7108 | 8,346.0 | +0.85% |
| Apr 30, 2025 | $40.01 | $38.72 | $1.29 | 3,583.0 | +0.13% |
| Apr 29, 2025 | $40.13 | $39.75 | $0.38 | 3,463.0 | -0.15% |
| Apr 28, 2025 | $40.20 | $39.30 | $0.90 | 5,885.0 | -0.52% |
| Apr 25, 2025 | $40.24 | $39.35 | $0.89 | 6,872.0 | +1.64% |
| Apr 24, 2025 | $39.58 | $38.25 | $1.33 | 15,692.0 | +5.31% |
| Apr 23, 2025 | $38.36 | $37.51 | $0.85 | 27,633.0 | +3.57% |
| Apr 22, 2025 | $36.45 | $35.88 | $0.57 | 20,616.0 | +2.19% |
Strive U S Semiconductor Etf Stock (SHOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive U S Semiconductor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive U S Semiconductor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive U S Semiconductor Etf Stock (SHOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $47.40 | $40.35 | $7.05 | 170,368.0 | +15.10% |
| Apr, 2025 | $40.54 | $31.89 | $8.65 | 494,131.0 | +0.78% |
| Mar, 2025 | $44.34 | $38.50 | $5.84 | 514,759.0 | -10.18% |
| Feb, 2025 | $49.17 | $43.00 | $6.17 | 414,498.0 | -3.45% |
| Jan, 2025 | $50.86 | $43.57 | $7.29 | 624,315.0 | -0.28% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.34 | $44.68 | $3.66 | 483,820.0 | +1.58% |
| Nov, 2024 | $48.67 | $44.17 | $4.50 | 513,937.0 | +1.22% |
| Oct, 2024 | $49.68 | $44.85 | $4.83 | 598,756.0 | -3.67% |
| Sep, 2024 | $48.48 | $40.73 | $7.74 | 622,005.0 | +0.21% |
| Aug, 2024 | $48.92 | $38.90 | $10.02 | 947,371.0 | -1.70% |
| Jul, 2024 | $54.67 | $43.90 | $10.77 | 1,283,074.0 | -5.94% |
| Jun, 2024 | $54.10 | $47.24 | $6.86 | 517,616.0 | +6.65% |
| May, 2024 | $49.07 | $40.35 | $8.72 | 329,107.0 | +12.88% |
| Apr, 2024 | $45.41 | $38.88 | $6.53 | 291,993.0 | -6.06% |
| Mar, 2024 | $47.71 | $42.49 | $5.22 | 268,605.0 | +2.03% |
| Feb, 2024 | $43.82 | $39.19 | $4.63 | 241,391.0 | +10.70% |
| Jan, 2024 | $42.30 | $36.61 | $5.69 | 242,315.0 | +0.23% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.93 | $34.32 | $5.61 | 145,968.0 | +12.74% |
| Nov, 2023 | $35.71 | $30.32 | $5.39 | 145,121.0 | +15.90% |
| Oct, 2023 | $33.87 | $29.64 | $4.23 | 154,277.0 | -7.14% |
| Sep, 2023 | $35.24 | $31.41 | $3.83 | 119,645.0 | -6.93% |
| Aug, 2023 | $36.71 | $32.35 | $4.36 | 204,962.0 | -4.63% |
| Jul, 2023 | $36.80 | $33.40 | $3.40 | 210,446.0 | +5.61% |
| Jun, 2023 | $35.30 | $32.61 | $2.69 | 239,726.0 | +6.03% |
| May, 2023 | $34.38 | $27.77 | $6.61 | 145,275.0 | +14.93% |
| Apr, 2023 | $30.63 | $27.51 | $3.12 | 140,662.0 | -7.28% |
| Mar, 2023 | $30.70 | $27.90 | $2.80 | 104,658.0 | +0.00% |
0.33%
0.56%
Cap:
|
Volume (24h):