Get the Stockscreener App
38.57
1.31%
-0.51
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 June 13, 2025, is $38.57.
- 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 57.72% to $38.57 now.
- The 52-week high stock price for STRV is $39.63, representing a 2.75% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for STRV is $30.88, indicating a -19.94% 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 |
|---|---|---|---|---|---|
| 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% |
| Jun 05, 2025 | $38.76 | $38.26 | $0.50 | 195,758.0 | -0.65% |
| Jun 04, 2025 | $38.69 | $38.55 | $0.139 | 45,676.0 | +0.21% |
| Jun 03, 2025 | $38.61 | $38.28 | $0.3308 | 128,335.0 | +0.50% |
| Jun 02, 2025 | $38.33 | $37.84 | $0.49 | 201,229.0 | +0.47% |
| May 30, 2025 | $38.17 | $37.75 | $0.425 | 65,624.0 | -0.05% |
| May 29, 2025 | $38.28 | $37.98 | $0.2979 | 35,492.0 | +0.32% |
| May 28, 2025 | $38.30 | $37.96 | $0.34 | 61,831.0 | -0.47% |
| May 27, 2025 | $38.23 | $37.79 | $0.44 | 58,576.0 | +2.25% |
| May 23, 2025 | $37.58 | $37.24 | $0.335 | 69,206.0 | -0.93% |
| May 22, 2025 | $37.90 | $37.61 | $0.29 | 133,572.0 | +0.21% |
| May 21, 2025 | $38.26 | $37.60 | $0.66 | 129,590.0 | -1.54% |
| May 20, 2025 | $38.38 | $38.15 | $0.235 | 91,780.0 | -0.36% |
| May 19, 2025 | $38.48 | $38.03 | $0.45 | 56,344.0 | -0.03% |
| May 16, 2025 | $38.40 | $38.10 | $0.3008 | 35,910.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $39.14 | $37.84 | $1.30 | 1,410,957.0 | +1.10% |
| 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% |
0.78%
Cap:
|
Volume (24h):