Get the Stockscreener App
36.69
0.16%
-0.0579
After Hours:
36.70
0.0056
+0.02%
Strive 1000 Dividend Growth Etf Stock (STXD) Price History
The historical daily chart and data for Strive 1000 Dividend Growth Etf stock (STXD), show that the latest closing stock price as of October 31, 2025, is $36.69.
- Strive 1000 Dividend Growth Etf all-time high stock price is $37.27, occurred on October 28, 2025.
- The lowest Strive 1000 Dividend Growth Etf stock price recorded was $28.45 on April 07, 2025. Since then, Strive 1000 Dividend Growth Etf's stock price has risen over 28.96% to $36.69 now.
- The 52-week high stock price for STXD is $37.27, representing a 1.57% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for STXD is $28.45, indicating a -22.45% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about STXD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $36.71 | $36.60 | $0.11 | 4,976.0 | -0.16% |
| Oct 30, 2025 | $37.02 | $36.75 | $0.2726 | 3,948.0 | -0.17% |
| Oct 29, 2025 | $37.08 | $36.74 | $0.343 | 1,277.0 | -0.82% |
| Oct 28, 2025 | $37.27 | $37.12 | $0.1482 | 1,943.0 | -0.32% |
| Oct 27, 2025 | $37.24 | $37.10 | $0.1401 | 2,633.0 | +0.58% |
| Oct 24, 2025 | $37.11 | $37.02 | $0.0863 | 4,729.0 | +0.60% |
| Oct 23, 2025 | $36.87 | $36.67 | $0.1968 | 8,698.0 | +0.56% |
| Oct 22, 2025 | $36.75 | $36.51 | $0.24 | 8,479.0 | -0.46% |
| Oct 21, 2025 | $36.93 | $36.77 | $0.16 | 33,960.0 | +0.52% |
| Oct 20, 2025 | $36.79 | $36.58 | $0.21 | 3,388.0 | +0.36% |
| Oct 17, 2025 | $36.45 | $36.29 | $0.16 | 3,425.0 | -0.33% |
| Oct 16, 2025 | $36.88 | $36.42 | $0.455 | 3,718.0 | -0.55% |
| Oct 15, 2025 | $37.09 | $36.75 | $0.3401 | 2,492.0 | +0.39% |
| Oct 14, 2025 | $36.80 | $36.28 | $0.52 | 9,886.0 | +0.18% |
| Oct 13, 2025 | $36.57 | $36.39 | $0.18 | 1,715.0 | +1.47% |
| Oct 10, 2025 | $36.90 | $36.03 | $0.8684 | 2,241.0 | -2.00% |
| Oct 09, 2025 | $36.94 | $36.76 | $0.18 | 3,201.0 | -0.38% |
| Oct 08, 2025 | $36.95 | $36.78 | $0.1699 | 1,771.0 | +0.31% |
| Oct 07, 2025 | $37.00 | $36.71 | $0.29 | 1,277.0 | -0.51% |
| Oct 06, 2025 | $37.04 | $36.93 | $0.109 | 16,370.0 | +0.10% |
| Oct 03, 2025 | $37.10 | $36.95 | $0.1552 | 1,502.0 | +0.39% |
Strive 1000 Dividend Growth Etf Stock (STXD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive 1000 Dividend Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STXD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive 1000 Dividend Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive 1000 Dividend Growth Etf Stock (STXD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $37.27 | $36.03 | $1.24 | 132,999.0 | +0.46% |
| Sep, 2025 | $36.85 | $35.33 | $1.52 | 146,312.0 | +2.28% |
| Aug, 2025 | $36.63 | $34.79 | $1.84 | 111,932.0 | +1.72% |
| Jul, 2025 | $35.73 | $34.65 | $1.08 | 116,017.0 | +1.06% |
| Jun, 2025 | $34.74 | $33.24 | $1.50 | 63,787.0 | +3.65% |
| May, 2025 | $33.70 | $31.93 | $1.77 | 132,855.0 | +4.66% |
| Apr, 2025 | $32.54 | $28.45 | $4.09 | 223,711.0 | -1.14% |
| Mar, 2025 | $34.05 | $31.80 | $2.25 | 153,874.0 | -4.53% |
| Feb, 2025 | $34.05 | $33.26 | $0.79 | 163,632.0 | +0.62% |
| Jan, 2025 | $33.99 | $32.15 | $1.84 | 200,446.0 | +3.21% |
Strive 1000 Dividend Growth Etf Stock (STXD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.00 | $32.58 | $1.42 | 121,793.0 | -3.62% |
| Nov, 2024 | $34.19 | $32.69 | $1.50 | 170,229.0 | +3.57% |
| Oct, 2024 | $34.22 | $32.82 | $1.40 | 123,716.0 | -2.80% |
| Sep, 2024 | $33.86 | $32.40 | $1.46 | 102,258.0 | +0.97% |
| Aug, 2024 | $33.44 | $30.62 | $2.82 | 156,021.0 | +3.59% |
| Jul, 2024 | $32.71 | $31.24 | $1.47 | 123,088.0 | +2.78% |
| Jun, 2024 | $31.92 | $30.39 | $1.53 | 79,353.0 | +2.37% |
| May, 2024 | $31.36 | $29.50 | $1.86 | 126,633.0 | +3.16% |
| Apr, 2024 | $30.10 | $29.29 | $0.81 | 57,080.0 | +0.00% |
0.09%
0.22%
Cap:
|
Volume (24h):