40.46
price up icon0.90%   0.3589
after-market After Hours: 42.47 2.0111 +4.97%
loading

Strive 500 Etf Stock (STRV) Price History

The historical daily chart and data for Strive 500 Etf stock (STRV), show that the latest closing stock price as of July 03, 2025, is $40.46.
  • Strive 500 Etf all-time high stock price is $39.63, occurred on February 19, 2025.
  • The lowest Strive 500 Etf stock price recorded was $24.45 on March 15, 2023. Since then, Strive 500 Etf's stock price has risen over 65.44% to $40.46 now.
  • The 52-week high stock price for STRV is $39.63, representing a -2.05% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for STRV is $30.88, indicating a -23.68% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about STRV historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $40.50 $40.28 $0.2156 52,876.0 +0.90%
Jul 02, 2025 $40.12 $39.88 $0.2362 134,753.0 +0.25%
Jul 01, 2025 $40.01 $39.83 $0.18 208,023.0 -0.15%
Jun 30, 2025 $40.06 $39.83 $0.235 97,923.0 +0.53%
Jun 27, 2025 $39.87 $39.54 $0.33 55,063.0 +0.33%
Jun 26, 2025 $39.73 $39.49 $0.2379 61,173.0 +0.76%
Jun 25, 2025 $39.50 $39.35 $0.145 39,646.0 +0.03%
Jun 24, 2025 $39.45 $39.20 $0.25 81,719.0 +1.44%
Jun 23, 2025 $38.96 $38.47 $0.49 74,885.0 +0.94%
Jun 20, 2025 $38.88 $38.47 $0.41 130,108.0 -0.49%
Jun 18, 2025 $38.91 $38.63 $0.27 53,604.0 +0.23%
Jun 17, 2025 $38.93 $38.59 $0.34 71,591.0 -0.87%
Jun 16, 2025 $39.10 $38.87 $0.23 109,553.0 +0.93%
Jun 13, 2025 $38.91 $38.53 $0.3722 102,258.0 -1.31%
Jun 12, 2025 $39.08 $38.80 $0.285 99,363.0 +0.41%
Jun 11, 2025 $39.14 $38.81 $0.3269 173,367.0 -0.21%
Jun 10, 2025 $39.04 $38.81 $0.23 73,673.0 +0.41%
Jun 09, 2025 $38.89 $38.74 $0.1508 104,139.0 +0.31%
Jun 06, 2025 $38.87 $38.65 $0.225 184,901.0 +0.96%

Strive 500 Etf Stock (STRV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Strive 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STRV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Strive 500 Etf Stock (STRV) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $40.50 $39.83 $0.6656 448,528.0 +1.00%
Jun, 2025 $40.06 $37.84 $2.22 2,083,964.0 +5.01%
May, 2025 $38.48 $35.97 $2.51 1,697,050.0 +6.74%
Apr, 2025 $36.54 $30.88 $5.66 3,418,415.0 -0.89%
Mar, 2025 $38.48 $35.20 $3.28 2,312,845.0 -5.82%
Feb, 2025 $39.63 $37.55 $2.08 1,613,247.0 -1.77%
Jan, 2025 $39.46 $37.12 $2.34 2,207,996.0 +3.12%

Strive 500 Etf Stock (STRV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.34 $37.63 $1.71 3,227,518.0 -2.49%
Nov, 2024 $38.90 $36.52 $2.38 1,995,455.0 +6.34%
Oct, 2024 $37.65 $36.31 $1.34 1,278,092.0 -0.70%
Sep, 2024 $36.99 $34.62 $2.37 1,067,186.0 +1.79%
Aug, 2024 $36.23 $32.90 $3.33 1,738,825.0 +2.39%
Jul, 2024 $36.31 $34.51 $1.80 1,645,607.0 +1.07%
Jun, 2024 $35.38 $33.55 $1.83 1,465,885.0 +3.40%
May, 2024 $34.44 $32.13 $2.31 1,476,166.0 +4.77%
Apr, 2024 $33.75 $31.72 $2.03 1,807,721.0 -4.10%
Mar, 2024 $33.83 $32.46 $1.37 1,691,009.0 +2.81%
Feb, 2024 $32.81 $31.13 $1.68 1,918,576.0 +5.61%
Jan, 2024 $31.66 $30.00 $1.66 2,178,119.0 +1.41%

Strive 500 Etf Stock (STRV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $30.71 $29.20 $1.51 1,814,604.0 +4.19%
Nov, 2023 $29.43 $26.85 $2.58 2,262,393.0 +9.40%
Oct, 2023 $28.08 $26.24 $1.84 1,955,537.0 -2.12%
Sep, 2023 $29.03 $27.10 $1.93 1,633,660.0 -5.03%
Aug, 2023 $29.27 $27.69 $1.58 1,611,564.0 -1.57%
Jul, 2023 $29.39 $27.93 $1.46 1,304,544.0 +3.42%
Jun, 2023 $28.40 $26.65 $1.75 2,472,654.0 +6.16%
May, 2023 $26.95 $25.75 $1.20 1,422,622.0 +0.87%
Apr, 2023 $26.54 $25.73 $0.81 1,471,029.0 +1.36%
Mar, 2023 $26.11 $24.45 $1.66 928,377.0 +0.00%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):