Get the Stockscreener App
62.06
5.62%
-3.692
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 October 10, 2025, is $62.06.
- Strive U S Semiconductor Etf all-time high stock price is $66.09, occurred on October 09, 2025.
- 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 125.58% to $62.06 now.
- The 52-week high stock price for SHOC is $66.09, representing a 6.50% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for SHOC is $31.89, indicating a -48.61% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $66.06 | $62.06 | $4.00 | 21,675.0 | -5.62% |
| Oct 09, 2025 | $66.09 | $65.53 | $0.56 | 10,858.0 | -0.17% |
| Oct 08, 2025 | $65.86 | $64.31 | $1.55 | 10,940.0 | +2.69% |
| Oct 07, 2025 | $65.63 | $63.95 | $1.68 | 14,819.0 | -1.69% |
| Oct 06, 2025 | $66.04 | $65.24 | $0.8041 | 5,915.0 | +1.55% |
| Oct 03, 2025 | $65.02 | $64.24 | $0.78 | 11,450.0 | -0.94% |
| Oct 02, 2025 | $64.85 | $64.26 | $0.5887 | 9,037.0 | +1.66% |
| Oct 01, 2025 | $63.79 | $62.04 | $1.75 | 15,299.0 | +2.12% |
| Sep 30, 2025 | $62.47 | $61.87 | $0.5973 | 13,414.0 | +0.79% |
| Sep 29, 2025 | $62.53 | $61.92 | $0.6089 | 7,366.0 | +0.47% |
| Sep 26, 2025 | $61.73 | $61.08 | $0.6499 | 4,635.0 | +0.33% |
| Sep 25, 2025 | $61.62 | $60.40 | $1.22 | 7,087.0 | -0.04% |
| Sep 24, 2025 | $61.85 | $61.01 | $0.84 | 7,973.0 | -0.61% |
| Sep 23, 2025 | $62.49 | $61.69 | $0.7983 | 8,027.0 | -0.68% |
| Sep 22, 2025 | $62.37 | $61.33 | $1.04 | 9,721.0 | +1.85% |
| Sep 19, 2025 | $61.30 | $61.06 | $0.24 | 8,422.0 | -0.55% |
| Sep 18, 2025 | $61.77 | $60.84 | $0.93 | 131,242.0 | +3.51% |
| Sep 17, 2025 | $59.67 | $58.65 | $1.02 | 70,562.0 | -0.95% |
| Sep 16, 2025 | $60.25 | $59.62 | $0.6299 | 6,129.0 | -0.01% |
| Sep 15, 2025 | $60.06 | $59.28 | $0.785 | 20,570.0 | +0.84% |
| Sep 12, 2025 | $59.64 | $59.26 | $0.378 | 12,456.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $66.09 | $62.04 | $4.05 | 121,668.0 | -0.66% |
| Sep, 2025 | $62.53 | $54.40 | $8.13 | 395,633.0 | +11.93% |
| Aug, 2025 | $58.45 | $53.44 | $5.01 | 260,956.0 | +0.96% |
| Jul, 2025 | $57.04 | $51.80 | $5.24 | 205,277.0 | +4.04% |
| Jun, 2025 | $53.28 | $46.07 | $7.21 | 339,747.0 | +15.71% |
| May, 2025 | $47.54 | $40.35 | $7.19 | 228,463.0 | +14.76% |
| 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% |
1.71%
Cap:
|
Volume (24h):