Get the Stockscreener App
71.45
2.02%
-1.4729
After Hours:
71.45
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 January 08, 2026, is $71.45.
- Strive U S Semiconductor Etf all-time high stock price is $73.47, occurred on January 07, 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 159.72% to $71.45 now.
- The 52-week high stock price for SHOC is $73.47, representing a 2.83% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for SHOC is $31.89, indicating a -55.37% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $72.69 | $71.12 | $1.57 | 14,896.0 | -2.02% |
| Jan 07, 2026 | $73.47 | $72.55 | $0.925 | 12,155.0 | -0.46% |
| Jan 06, 2026 | $73.30 | $72.10 | $1.20 | 21,386.0 | +2.61% |
| Jan 05, 2026 | $73.23 | $71.25 | $1.99 | 16,374.0 | +0.79% |
| Jan 02, 2026 | $71.44 | $70.32 | $1.12 | 11,957.0 | +3.23% |
| Dec 31, 2025 | $69.47 | $68.62 | $0.845 | 14,636.0 | -1.05% |
| Dec 30, 2025 | $69.75 | $69.33 | $0.411 | 8,763.0 | -0.07% |
| Dec 29, 2025 | $69.81 | $68.66 | $1.15 | 11,177.0 | -0.57% |
| Dec 26, 2025 | $69.99 | $69.70 | $0.2916 | 8,846.0 | +0.33% |
| Dec 24, 2025 | $69.57 | $69.32 | $0.25 | 4,491.0 | +0.24% |
| Dec 23, 2025 | $69.40 | $68.45 | $0.945 | 8,752.0 | +1.00% |
| Dec 22, 2025 | $68.89 | $68.29 | $0.5967 | 11,426.0 | +1.10% |
| Dec 19, 2025 | $68.04 | $67.30 | $0.74 | 14,399.0 | +2.74% |
| Dec 18, 2025 | $66.92 | $65.89 | $1.03 | 25,902.0 | +2.38% |
| Dec 17, 2025 | $67.20 | $64.58 | $2.62 | 25,247.0 | -3.85% |
| Dec 16, 2025 | $67.36 | $66.74 | $0.62 | 7,851.0 | -0.05% |
| Dec 15, 2025 | $68.43 | $67.22 | $1.21 | 14,218.0 | -0.74% |
| Dec 12, 2025 | $71.00 | $67.63 | $3.37 | 22,485.0 | -5.33% |
| Dec 11, 2025 | $71.62 | $69.79 | $1.83 | 19,808.0 | -1.02% |
| Dec 10, 2025 | $72.40 | $70.89 | $1.51 | 9,957.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $73.47 | $70.32 | $3.16 | 91,664.0 | +4.12% |
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% |
0.79%
0.68%
Cap:
|
Volume (24h):