Get the Stockscreener App
44.81
0.55%
0.245
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 January 09, 2026, is $44.81.
- Strive 500 Etf all-time high stock price is $44.87, occurred on January 07, 2026.
- 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 83.25% to $44.81 now.
- The 52-week high stock price for STRV is $44.87, representing a 0.13% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for STRV is $30.88, indicating a -31.09% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about STRV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $44.86 | $44.58 | $0.2837 | 59,720.0 | +0.62% |
| Jan 08, 2026 | $44.62 | $44.45 | $0.1685 | 55,783.0 | -0.03% |
| Jan 07, 2026 | $44.87 | $44.58 | $0.2938 | 86,086.0 | -0.51% |
| Jan 06, 2026 | $44.81 | $44.49 | $0.32 | 62,990.0 | +0.79% |
| Jan 05, 2026 | $44.57 | $44.40 | $0.1747 | 79,956.0 | +0.61% |
| Jan 02, 2026 | $44.39 | $43.97 | $0.4279 | 235,273.0 | +0.24% |
| Dec 31, 2025 | $44.43 | $44.09 | $0.345 | 64,102.0 | -0.78% |
| Dec 30, 2025 | $44.50 | $44.39 | $0.108 | 68,672.0 | -0.04% |
| Dec 29, 2025 | $44.57 | $44.36 | $0.2095 | 44,126.0 | -0.41% |
| Dec 26, 2025 | $44.70 | $44.57 | $0.134 | 22,215.0 | +0.00% |
| Dec 24, 2025 | $44.65 | $44.50 | $0.1545 | 35,287.0 | +0.32% |
| Dec 23, 2025 | $44.49 | $44.25 | $0.2395 | 62,843.0 | +0.40% |
| Dec 22, 2025 | $44.32 | $44.17 | $0.1501 | 657,720.0 | +0.50% |
| Dec 19, 2025 | $44.09 | $43.80 | $0.29 | 102,468.0 | +1.08% |
| Dec 18, 2025 | $43.88 | $43.55 | $0.3328 | 51,301.0 | +0.62% |
| Dec 17, 2025 | $43.86 | $43.26 | $0.5983 | 51,664.0 | -1.03% |
| Dec 16, 2025 | $43.88 | $43.55 | $0.329 | 47,741.0 | -0.23% |
| Dec 15, 2025 | $44.12 | $43.83 | $0.29 | 211,877.0 | -0.25% |
| Dec 12, 2025 | $44.42 | $43.81 | $0.6122 | 64,599.0 | -1.15% |
| Dec 11, 2025 | $44.52 | $44.02 | $0.50 | 56,243.0 | +0.13% |
| Dec 10, 2025 | $44.55 | $44.08 | $0.47 | 41,875.0 | +0.47% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $44.87 | $43.97 | $0.9082 | 579,808.0 | +1.73% |
Strive 500 Etf Stock (STRV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.70 | $43.26 | $1.44 | 1,994,114.0 | +0.52% |
| Nov, 2025 | $44.38 | $42.08 | $2.30 | 1,388,055.0 | -0.04% |
| Oct, 2025 | $44.65 | $42.29 | $2.36 | 2,338,902.0 | +2.36% |
| Sep, 2025 | $43.36 | $41.06 | $2.30 | 1,180,663.0 | +3.65% |
| Aug, 2025 | $42.01 | $40.09 | $1.92 | 1,053,913.0 | +2.02% |
| Jul, 2025 | $41.43 | $39.83 | $1.60 | 1,545,178.0 | +1.97% |
| 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% |
0.66%
Cap:
|
Volume (24h):