Get the Stockscreener App
44.82
1.36%
0.60
After Hours:
44.76
-0.06
-0.13%
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 April 14, 2026, is $44.82.
- Strive 500 Etf all-time high stock price is $45.08, occurred on January 28, 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 83.28% to $44.82 now.
- The 52-week high stock price for STRV is $45.08, representing a 0.58% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for STRV is $32.78, indicating a -26.85% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $44.82 | $44.39 | $0.43 | 42,768.0 | +1.36% |
| Apr 13, 2026 | $44.23 | $43.61 | $0.615 | 47,931.0 | +1.05% |
| Apr 10, 2026 | $43.92 | $43.72 | $0.1999 | 52,828.0 | -0.09% |
| Apr 09, 2026 | $43.82 | $43.40 | $0.4184 | 38,123.0 | +0.44% |
| Apr 08, 2026 | $43.61 | $43.27 | $0.34 | 115,922.0 | +2.81% |
| Apr 07, 2026 | $42.50 | $41.96 | $0.54 | 66,017.0 | -0.09% |
| Apr 06, 2026 | $42.48 | $42.28 | $0.20 | 71,364.0 | +0.47% |
| Apr 02, 2026 | $42.38 | $41.59 | $0.79 | 65,899.0 | +0.28% |
| Apr 01, 2026 | $42.42 | $42.07 | $0.355 | 92,330.0 | +0.41% |
| Mar 31, 2026 | $41.97 | $41.09 | $0.875 | 88,169.0 | +3.15% |
| Mar 30, 2026 | $41.13 | $40.52 | $0.61 | 184,661.0 | -0.73% |
| Mar 27, 2026 | $41.47 | $40.90 | $0.57 | 122,986.0 | -1.87% |
| Mar 26, 2026 | $42.33 | $41.67 | $0.6596 | 200,869.0 | -1.58% |
| Mar 25, 2026 | $42.71 | $42.38 | $0.3219 | 30,963.0 | +0.59% |
| Mar 24, 2026 | $42.43 | $42.01 | $0.42 | 217,871.0 | -0.54% |
| Mar 23, 2026 | $42.81 | $42.31 | $0.4999 | 54,605.0 | +1.25% |
| Mar 20, 2026 | $42.44 | $41.69 | $0.75 | 188,497.0 | -1.51% |
| Mar 19, 2026 | $42.72 | $42.25 | $0.465 | 81,076.0 | -0.23% |
| Mar 18, 2026 | $43.15 | $42.64 | $0.51 | 46,415.0 | -1.55% |
| Mar 17, 2026 | $43.45 | $43.21 | $0.245 | 56,525.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $44.82 | $41.59 | $3.23 | 635,950.0 | +6.79% |
| Mar, 2026 | $44.35 | $40.52 | $3.83 | 2,073,977.0 | -4.96% |
| Feb, 2026 | $44.94 | $43.52 | $1.42 | 1,306,948.0 | -0.92% |
| Jan, 2026 | $45.08 | $43.71 | $1.37 | 1,602,464.0 | +1.10% |
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% |
0.17%
Cap:
|
Volume (24h):