Get the Stockscreener App
37.71
0.76%
0.2859
After Hours:
37.71
-0.0024
-0.01%
Strive Small Cap Etf Stock (STXK) Price History
The historical daily chart and data for Strive Small Cap Etf stock (STXK), show that the latest closing stock price as of June 12, 2026, is $37.71.
- Strive Small Cap Etf all-time high stock price is $37.46, occurred on June 11, 2026.
- The lowest Strive Small Cap Etf stock price recorded was $24.47 on April 07, 2025. Since then, Strive Small Cap Etf's stock price has risen over 54.12% to $37.71 now.
- The 52-week high stock price for STXK is $37.46, representing a -0.67% increase from the current share price, occurred on June 11, 2026.
- The 52-week low stock price for STXK is $29.49, indicating a -21.80% decrease from the current share price, occurred on June 23, 2025.
The table below shows more information about STXK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $37.88 | $37.51 | $0.37 | 3,827.0 | +0.76% |
| Jun 11, 2026 | $37.46 | $36.84 | $0.62 | 3,467.0 | +2.21% |
| Jun 10, 2026 | $37.26 | $36.62 | $0.6416 | 5,540.0 | -0.68% |
| Jun 09, 2026 | $37.31 | $36.22 | $1.09 | 9,891.0 | +0.74% |
| Jun 08, 2026 | $36.80 | $36.60 | $0.2023 | 3,201.0 | +0.70% |
| Jun 05, 2026 | $36.76 | $36.26 | $0.50 | 2,619.0 | -1.98% |
| Jun 04, 2026 | $37.16 | $36.95 | $0.2092 | 3,741.0 | +1.14% |
| Jun 03, 2026 | $36.71 | $36.62 | $0.09 | 2,210.0 | -0.89% |
| Jun 02, 2026 | $37.05 | $36.94 | $0.115 | 3,091.0 | +0.38% |
| Jun 01, 2026 | $36.95 | $36.63 | $0.3125 | 4,605.0 | +0.16% |
| May 29, 2026 | $36.98 | $36.78 | $0.201 | 17,932.0 | -0.75% |
| May 28, 2026 | $37.13 | $36.88 | $0.25 | 4,927.0 | +0.24% |
| May 27, 2026 | $36.99 | $36.97 | $0.0247 | 1,734.0 | -0.01% |
| May 26, 2026 | $37.01 | $36.56 | $0.45 | 9,730.0 | +1.41% |
| May 22, 2026 | $36.48 | $36.31 | $0.17 | 3,977.0 | +0.77% |
| May 21, 2026 | $36.19 | $35.75 | $0.4404 | 3,426.0 | +0.49% |
| May 20, 2026 | $36.01 | $35.51 | $0.5044 | 6,409.0 | +2.06% |
| May 19, 2026 | $35.45 | $35.05 | $0.405 | 8,833.0 | -1.04% |
| May 18, 2026 | $35.89 | $35.58 | $0.31 | 1,540.0 | +0.18% |
| May 15, 2026 | $35.81 | $35.59 | $0.2201 | 4,458.0 | -1.65% |
| May 14, 2026 | $36.31 | $36.16 | $0.1501 | 2,070.0 | +0.58% |
| May 13, 2026 | $35.98 | $35.87 | $0.1136 | 3,072.0 | -0.38% |
Strive Small Cap Etf Stock (STXK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STXK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive Small Cap Etf Stock (STXK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $37.88 | $36.22 | $1.66 | 46,019.0 | +2.51% |
| May, 2026 | $37.13 | $35.05 | $2.08 | 143,515.0 | +1.56% |
| Apr, 2026 | $36.92 | $33.17 | $3.75 | 140,497.0 | +8.59% |
| Mar, 2026 | $35.67 | $32.30 | $3.37 | 203,201.0 | -5.79% |
| Feb, 2026 | $36.22 | $34.74 | $1.48 | 166,345.0 | +1.69% |
| Jan, 2026 | $36.25 | $33.32 | $2.93 | 322,759.0 | +4.66% |
Strive Small Cap Etf Stock (STXK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.53 | $33.25 | $1.28 | 121,589.0 | -0.08% |
| Nov, 2025 | $33.64 | $31.23 | $2.42 | 172,015.0 | +1.42% |
| Oct, 2025 | $34.02 | $32.21 | $1.80 | 250,294.0 | -0.05% |
| Sep, 2025 | $33.77 | $32.41 | $1.36 | 105,347.0 | +0.92% |
| Aug, 2025 | $33.06 | $30.02 | $3.04 | 107,262.0 | +6.46% |
| Jul, 2025 | $31.87 | $30.33 | $1.54 | 174,273.0 | +1.59% |
| Jun, 2025 | $30.51 | $28.78 | $1.73 | 148,425.0 | +3.90% |
| May, 2025 | $29.93 | $27.67 | $2.26 | 254,314.0 | +5.46% |
| Apr, 2025 | $29.19 | $24.47 | $4.72 | 263,591.0 | -3.54% |
| Mar, 2025 | $30.70 | $28.04 | $2.66 | 187,778.0 | -6.01% |
| Feb, 2025 | $32.57 | $30.21 | $2.36 | 196,300.0 | -5.20% |
| Jan, 2025 | $32.75 | $30.49 | $2.26 | 198,679.0 | +3.05% |
Strive Small Cap Etf Stock (STXK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.17 | $30.96 | $3.22 | 162,284.0 | -8.36% |
| Nov, 2024 | $34.52 | $30.89 | $3.63 | 250,859.0 | +10.54% |
| Oct, 2024 | $32.07 | $30.61 | $1.46 | 140,922.0 | -1.78% |
| Sep, 2024 | $31.73 | $29.25 | $2.48 | 185,875.0 | +0.48% |
| Aug, 2024 | $31.57 | $27.92 | $3.65 | 161,855.0 | -1.04% |
| Jul, 2024 | $31.99 | $28.68 | $3.31 | 259,498.0 | +8.80% |
| Jun, 2024 | $29.99 | $28.51 | $1.48 | 125,176.0 | -2.11% |
| May, 2024 | $30.06 | $28.13 | $1.93 | 120,402.0 | +5.19% |
| Apr, 2024 | $28.83 | $27.58 | $1.25 | 110,121.0 | +0.00% |
0.93%
Cap:
|
Volume (24h):