Get the Stockscreener App
102.15
2.44%
-2.5585
Pre-market:
100.20
-1.9515
-1.91%
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 July 27, 2026, is $102.15.
- 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 271.32% to $102.15 now.
- The 52-week high stock price for SHOC is $124.68, representing a 22.05% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for SHOC is $53.44, indicating a -47.69% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $105.3 | $99.87 | $5.42 | 10,438.0 | -2.44% |
| Jul 24, 2026 | $107.5 | $104.0 | $3.46 | 7,638.0 | -3.34% |
| Jul 23, 2026 | $109.1 | $108.2 | $0.945 | 4,950.0 | -0.92% |
| Jul 22, 2026 | $109.8 | $107.4 | $2.48 | 5,903.0 | +0.50% |
| Jul 21, 2026 | $109.1 | $106.9 | $2.22 | 11,834.0 | +5.15% |
| Jul 20, 2026 | $105.7 | $103.5 | $2.24 | 11,148.0 | +0.07% |
| Jul 17, 2026 | $104.8 | $99.86 | $4.89 | 21,953.0 | -1.76% |
| Jul 16, 2026 | $108.4 | $104.6 | $3.80 | 22,418.0 | -3.94% |
| Jul 15, 2026 | $112.1 | $106.6 | $5.51 | 11,621.0 | -2.44% |
| Jul 14, 2026 | $112.3 | $110.7 | $1.59 | 12,118.0 | +3.55% |
| Jul 13, 2026 | $110.5 | $108.1 | $2.35 | 9,094.0 | -4.19% |
| Jul 10, 2026 | $113.8 | $110.6 | $3.20 | 8,408.0 | +0.57% |
| Jul 09, 2026 | $114.6 | $112.3 | $2.32 | 11,657.0 | +2.81% |
| Jul 08, 2026 | $109.6 | $106.6 | $3.04 | 53,308.0 | +2.79% |
| Jul 07, 2026 | $107.5 | $104.4 | $3.02 | 43,436.0 | -4.22% |
| Jul 06, 2026 | $113.8 | $111.2 | $2.55 | 27,954.0 | +1.91% |
| Jul 02, 2026 | $116.0 | $107.5 | $8.45 | 24,135.0 | -5.14% |
| Jul 01, 2026 | $119.1 | $114.8 | $4.35 | 21,628.0 | -5.71% |
| Jun 30, 2026 | $122.4 | $118.7 | $3.73 | 15,191.0 | +3.63% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $119.1 | $99.86 | $19.27 | 330,079.0 | -16.26% |
| 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% |
0.12%
0.30%
Cap:
|
Volume (24h):