Get the Stockscreener App
111.63
1.07%
1.1768
After Hours:
111.53
-0.0968
-0.09%
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 September 25, 2026, is $111.63.
- Strive U S Semiconductor Etf all-time high stock price is $124.68, occurred on June 22, 2026.
- 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 305.77% to $111.63 now.
- The 52-week high stock price for SHOC is $124.68, representing a 11.69% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for SHOC is $60.62, indicating a -45.69% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $112.0 | $111.2 | $0.88 | 4,080.0 | +1.07% |
| Sep 24, 2026 | $110.7 | $108.5 | $2.16 | 8,669.0 | -0.02% |
| Sep 23, 2026 | $111.5 | $109.7 | $1.70 | 7,012.0 | -1.37% |
| Sep 22, 2026 | $112.0 | $109.5 | $2.48 | 7,033.0 | +1.97% |
| Sep 21, 2026 | $110.1 | $108.0 | $2.04 | 17,783.0 | +3.99% |
| Sep 18, 2026 | $105.6 | $103.0 | $2.68 | 3,737.0 | +2.45% |
| Sep 17, 2026 | $103.2 | $102.8 | $0.4136 | 2,884.0 | +3.27% |
| Sep 16, 2026 | $101.3 | $99.55 | $1.80 | 4,364.0 | +0.59% |
| Sep 15, 2026 | $100.5 | $99.16 | $1.32 | 8,540.0 | -0.11% |
| Sep 14, 2026 | $100.2 | $98.91 | $1.34 | 10,020.0 | -5.22% |
| Sep 11, 2026 | $105.5 | $104.6 | $0.9048 | 2,284.0 | +1.22% |
| Sep 10, 2026 | $104.5 | $103.6 | $0.9291 | 4,587.0 | -2.73% |
| Sep 09, 2026 | $106.9 | $106.3 | $0.555 | 4,442.0 | +0.18% |
| Sep 08, 2026 | $107.4 | $106.3 | $1.11 | 10,832.0 | +0.71% |
| Sep 04, 2026 | $105.5 | $104.3 | $1.20 | 6,808.0 | +2.96% |
| Sep 03, 2026 | $102.6 | $100.3 | $2.36 | 7,970.0 | +0.24% |
| Sep 02, 2026 | $102.4 | $101.5 | $0.90 | 7,070.0 | +1.05% |
| Sep 01, 2026 | $101.7 | $100.5 | $1.16 | 5,859.0 | -2.24% |
| Aug 31, 2026 | $103.5 | $102.7 | $0.7699 | 3,444.0 | +0.83% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $112.0 | $98.91 | $13.14 | 128,054.0 | +7.84% |
| Aug, 2026 | $112.4 | $97.84 | $14.56 | 181,273.0 | +2.14% |
| Jul, 2026 | $119.1 | $93.19 | $25.94 | 387,589.0 | -16.93% |
| Jun, 2026 | $124.7 | $103.0 | $21.68 | 641,266.0 | +9.26% |
| May, 2026 | $113.6 | $94.52 | $19.09 | 419,999.0 | +16.97% |
| Apr, 2026 | $96.02 | $71.31 | $24.71 | 296,886.0 | +32.53% |
| Mar, 2026 | $76.37 | $67.70 | $8.67 | 334,895.0 | -5.27% |
| Feb, 2026 | $80.13 | $70.55 | $9.58 | 365,685.0 | -0.25% |
| Jan, 2026 | $79.75 | $70.32 | $9.43 | 365,080.0 | +11.07% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.40 | $64.58 | $7.82 | 302,264.0 | +1.81% |
| Nov, 2025 | $70.53 | $60.62 | $9.91 | 355,798.0 | -2.26% |
| Oct, 2025 | $71.41 | $62.04 | $9.37 | 342,651.0 | +11.57% |
| 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% |
0.54%
Cap:
|
Volume (24h):