Get the Stockscreener App
37.48
1.14%
-0.4329
After Hours:
37.47
-0.010
-0.03%
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 March 03, 2026, is $37.48.
- Strive 1000 Dividend Growth Etf all-time high stock price is $39.00, occurred on January 30, 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 31.72% to $37.48 now.
- The 52-week high stock price for STXD is $39.00, representing a 4.06% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for STXD is $28.45, indicating a -24.08% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $37.57 | $37.03 | $0.5355 | 4,754.0 | -1.14% |
| Mar 02, 2026 | $37.93 | $37.68 | $0.25 | 3,832.0 | -0.13% |
| Feb 27, 2026 | $37.96 | $37.66 | $0.3011 | 3,122.0 | +0.04% |
| Feb 26, 2026 | $37.98 | $37.64 | $0.3442 | 8,003.0 | -0.09% |
| Feb 25, 2026 | $37.98 | $37.89 | $0.095 | 4,458.0 | +0.47% |
| Feb 24, 2026 | $37.84 | $37.57 | $0.27 | 6,718.0 | +0.61% |
| Feb 23, 2026 | $38.02 | $37.57 | $0.4462 | 2,600.0 | -1.13% |
| Feb 20, 2026 | $38.02 | $37.83 | $0.1919 | 9,490.0 | +0.36% |
| Feb 19, 2026 | $37.86 | $37.72 | $0.1445 | 8,866.0 | -0.37% |
| Feb 18, 2026 | $38.10 | $37.92 | $0.18 | 5,374.0 | +0.43% |
| Feb 17, 2026 | $37.90 | $37.70 | $0.20 | 11,103.0 | +0.06% |
| Feb 13, 2026 | $38.05 | $37.76 | $0.29 | 6,045.0 | +0.57% |
| Feb 12, 2026 | $38.09 | $37.61 | $0.4782 | 2,363.0 | -0.86% |
| Feb 11, 2026 | $38.08 | $37.80 | $0.28 | 1,502.0 | -0.01% |
| Feb 10, 2026 | $38.16 | $37.94 | $0.2214 | 7,032.0 | -0.34% |
| Feb 09, 2026 | $38.15 | $37.97 | $0.185 | 9,221.0 | +0.11% |
| Feb 06, 2026 | $38.03 | $37.85 | $0.1789 | 11,207.0 | +2.38% |
| Feb 05, 2026 | $37.28 | $37.10 | $0.18 | 6,879.0 | -1.28% |
| Feb 04, 2026 | $37.71 | $37.52 | $0.19 | 2,011.0 | +0.27% |
| Feb 03, 2026 | $37.97 | $37.39 | $0.58 | 4,995.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $37.93 | $37.03 | $0.8955 | 13,340.0 | -1.27% |
| 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% |
1.23%
Cap:
|
Volume (24h):