Get the Stockscreener App
39.56
0.44%
0.1746
After Hours:
39.49
-0.075
-0.19%
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 August 14, 2026, is $39.56.
- Strive Small Cap Etf all-time high stock price is $39.42, occurred on August 04, 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 61.69% to $39.56 now.
- The 52-week high stock price for STXK is $39.42, representing a -0.35% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for STXK is $31.23, indicating a -21.07% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $39.56 | $39.48 | $0.085 | 10,368.0 | +0.44% |
| Aug 13, 2026 | $39.42 | $39.27 | $0.145 | 4,867.0 | +0.27% |
| Aug 12, 2026 | $39.29 | $39.12 | $0.1653 | 4,597.0 | +0.45% |
| Aug 11, 2026 | $39.24 | $39.11 | $0.1294 | 8,068.0 | +0.29% |
| Aug 10, 2026 | $39.24 | $38.97 | $0.27 | 22,556.0 | -0.52% |
| Aug 07, 2026 | $39.31 | $39.09 | $0.22 | 5,557.0 | +0.80% |
| Aug 06, 2026 | $39.20 | $38.89 | $0.3089 | 5,420.0 | -0.62% |
| Aug 05, 2026 | $39.41 | $39.13 | $0.28 | 10,566.0 | -0.69% |
| Aug 04, 2026 | $39.42 | $38.62 | $0.805 | 5,221.0 | +1.90% |
| Aug 03, 2026 | $38.67 | $38.21 | $0.46 | 2,115.0 | +1.64% |
| Jul 31, 2026 | $38.20 | $37.77 | $0.435 | 11,603.0 | -0.36% |
| Jul 30, 2026 | $38.18 | $37.70 | $0.484 | 4,339.0 | +0.99% |
| Jul 29, 2026 | $38.34 | $37.81 | $0.531 | 7,678.0 | -1.41% |
| Jul 28, 2026 | $38.35 | $38.27 | $0.0793 | 61,466.0 | +0.36% |
| Jul 27, 2026 | $38.25 | $38.04 | $0.2099 | 5,950.0 | +0.54% |
| Jul 24, 2026 | $38.26 | $38.01 | $0.2534 | 4,994.0 | -0.02% |
| Jul 23, 2026 | $38.14 | $37.93 | $0.2099 | 2,125.0 | -0.72% |
| Jul 22, 2026 | $38.37 | $38.27 | $0.105 | 2,983.0 | -0.68% |
| Jul 21, 2026 | $38.56 | $38.30 | $0.2571 | 2,371.0 | +1.17% |
| Jul 20, 2026 | $38.39 | $38.11 | $0.2792 | 1,521.0 | -0.67% |
| Jul 17, 2026 | $38.40 | $38.31 | $0.0901 | 3,850.0 | -0.31% |
| Jul 16, 2026 | $38.67 | $38.25 | $0.42 | 3,457.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $39.56 | $38.21 | $1.35 | 89,703.0 | +3.99% |
| Jul, 2026 | $39.08 | $37.70 | $1.38 | 158,153.0 | -1.96% |
| Jun, 2026 | $39.10 | $36.22 | $2.88 | 132,787.0 | +5.48% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):