Get the Stockscreener App
39.28
0.45%
-0.1766
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 14, 2026, is $39.28.
- Strive 1000 Dividend Growth Etf all-time high stock price is $41.47, occurred on August 13, 2026.
- 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 38.04% to $39.28 now.
- The 52-week high stock price for STXD is $41.47, representing a 5.58% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for STXD is $34.56, indicating a -12.02% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Strive 1000 Dividend Growth Etf (STXD) stock in the beginning of 2025 was $32.52. The stock closed the year at $37.06, a gain of over 13.95% for the year.
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 14, 2026 | $39.48 | $39.14 | $0.34 | 6,681.0 | -0.45% |
| Oct 13, 2026 | $39.47 | $39.38 | $0.0882 | 995.0 | -0.10% |
| Oct 12, 2026 | $39.58 | $39.49 | $0.0869 | 2,665.0 | +0.17% |
| Oct 09, 2026 | $39.47 | $39.34 | $0.1316 | 1,459.0 | +0.77% |
| Oct 08, 2026 | $39.13 | $39.00 | $0.1281 | 6,053.0 | -0.28% |
| Oct 07, 2026 | $39.29 | $39.11 | $0.18 | 5,599.0 | -0.47% |
| Oct 06, 2026 | $39.52 | $39.39 | $0.1275 | 3,005.0 | +0.51% |
| Oct 05, 2026 | $39.30 | $38.97 | $0.33 | 1,612.0 | +0.62% |
| Oct 02, 2026 | $38.99 | $38.93 | $0.06 | 3,940.0 | +0.69% |
| Oct 01, 2026 | $38.79 | $38.59 | $0.20 | 6,160.0 | +0.23% |
| Sep 30, 2026 | $38.88 | $38.59 | $0.29 | 6,680.0 | -0.65% |
| Sep 29, 2026 | $38.93 | $38.75 | $0.1756 | 3,517.0 | +0.28% |
| Sep 28, 2026 | $38.79 | $38.63 | $0.16 | 15,421.0 | -0.70% |
| Sep 25, 2026 | $39.04 | $38.77 | $0.2723 | 12,498.0 | +0.75% |
| Sep 24, 2026 | $38.75 | $38.56 | $0.19 | 5,155.0 | -0.30% |
| Sep 23, 2026 | $39.08 | $38.84 | $0.235 | 6,701.0 | -0.50% |
| Sep 22, 2026 | $39.13 | $38.87 | $0.26 | 2,820.0 | -0.30% |
| Sep 21, 2026 | $39.18 | $38.80 | $0.38 | 25,876.0 | +1.21% |
| Sep 18, 2026 | $38.71 | $38.51 | $0.20 | 10,118.0 | +0.48% |
| Sep 17, 2026 | $38.56 | $38.39 | $0.1699 | 3,523.0 | +0.53% |
| Sep 16, 2026 | $38.73 | $38.18 | $0.55 | 1,889.0 | -0.65% |
| Sep 15, 2026 | $38.85 | $38.55 | $0.30 | 3,029.0 | -0.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $39.58 | $38.59 | $0.99 | 38,169.0 | +1.70% |
| Sep, 2026 | $40.05 | $38.18 | $1.87 | 148,436.0 | -3.75% |
| Aug, 2026 | $41.47 | $39.94 | $1.53 | 129,600.0 | +0.62% |
| Jul, 2026 | $39.88 | $39.01 | $0.875 | 63,723.0 | +0.24% |
| Jun, 2026 | $39.97 | $38.24 | $1.73 | 137,656.0 | +2.49% |
| May, 2026 | $38.82 | $37.54 | $1.28 | 101,018.0 | +2.17% |
| Apr, 2026 | $38.38 | $35.32 | $3.06 | 118,813.0 | +7.04% |
| Mar, 2026 | $37.93 | $34.56 | $3.37 | 140,591.0 | -6.49% |
| Feb, 2026 | $38.16 | $37.10 | $1.06 | 118,504.0 | +1.10% |
| Jan, 2026 | $39.00 | $37.03 | $1.97 | 339,408.0 | +1.33% |
Strive 1000 Dividend Growth Etf Stock (STXD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.53 | $36.56 | $0.97 | 59,252.0 | +0.16% |
| Nov, 2025 | $37.27 | $35.68 | $1.59 | 79,985.0 | +1.57% |
| Oct, 2025 | $37.27 | $36.03 | $1.24 | 128,023.0 | +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% |
0.71%
0.04%
Cap:
|
Volume (24h):