Get the Stockscreener App
35.26
0.72%
0.2509
After Hours:
35.26
-0.0036
-0.01%
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 July 03, 2025, is $35.26.
- Strive 1000 Dividend Growth Etf all-time high stock price is $34.34, occurred on June 12, 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 23.93% to $35.26 now.
- The 52-week high stock price for STXD is $34.34, representing a -2.62% increase from the current share price, occurred on June 12, 2025.
- The 52-week low stock price for STXD is $28.45, indicating a -19.31% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $35.29 | $35.16 | $0.135 | 8,109.0 | +0.72% |
| Jul 02, 2025 | $35.02 | $34.81 | $0.2099 | 22,872.0 | +0.31% |
| Jul 01, 2025 | $34.93 | $34.69 | $0.24 | 3,474.0 | +0.47% |
| Jun 30, 2025 | $34.74 | $34.58 | $0.1604 | 7,183.0 | +0.79% |
| Jun 27, 2025 | $34.61 | $34.41 | $0.20 | 1,503.0 | -0.14% |
| Jun 26, 2025 | $34.52 | $34.45 | $0.0682 | 1,438.0 | +0.64% |
| Jun 25, 2025 | $34.42 | $34.30 | $0.1234 | 999.0 | +0.91% |
| Jun 24, 2025 | $34.45 | $33.99 | $0.46 | 2,166.0 | +0.01% |
| Jun 23, 2025 | $33.99 | $33.65 | $0.3361 | 2,692.0 | +1.18% |
| Jun 20, 2025 | $33.71 | $33.59 | $0.1199 | 1,420.0 | -0.34% |
| Jun 18, 2025 | $33.88 | $33.70 | $0.1761 | 1,391.0 | -0.26% |
| Jun 17, 2025 | $33.97 | $33.79 | $0.1765 | 1,138.0 | -0.78% |
| Jun 16, 2025 | $34.19 | $34.05 | $0.14 | 2,331.0 | +0.49% |
| Jun 13, 2025 | $34.16 | $33.89 | $0.2701 | 1,577.0 | -1.30% |
| Jun 12, 2025 | $34.34 | $34.06 | $0.2798 | 6,083.0 | +0.67% |
| Jun 11, 2025 | $34.11 | $34.07 | $0.0409 | 802.0 | +0.10% |
| Jun 10, 2025 | $34.09 | $33.92 | $0.174 | 1,537.0 | +0.70% |
| Jun 09, 2025 | $34.01 | $33.83 | $0.1795 | 5,517.0 | -0.33% |
| Jun 06, 2025 | $33.98 | $33.88 | $0.10 | 14,403.0 | +0.53% |
| Jun 05, 2025 | $33.88 | $33.77 | $0.1055 | 1,342.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $35.29 | $34.69 | $0.60 | 42,564.0 | +1.51% |
| 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% |
0.53%
Cap:
|
Volume (24h):