Get the Stockscreener App
38.01
0.02%
-0.0095
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 July 24, 2026, is $38.01.
- Strive Small Cap Etf all-time high stock price is $39.10, occurred on June 30, 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 55.32% to $38.01 now.
- The 52-week high stock price for STXK is $39.10, representing a 2.88% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for STXK is $30.02, indicating a -21.01% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 15, 2026 | $38.48 | $38.18 | $0.305 | 8,875.0 | +0.41% |
| Jul 14, 2026 | $38.22 | $38.12 | $0.10 | 2,376.0 | +0.41% |
| Jul 13, 2026 | $38.18 | $38.00 | $0.18 | 3,864.0 | -0.72% |
| Jul 10, 2026 | $38.47 | $38.25 | $0.2189 | 1,731.0 | -0.43% |
| Jul 09, 2026 | $38.50 | $38.45 | $0.045 | 963.0 | +1.46% |
| Jul 08, 2026 | $37.98 | $37.70 | $0.275 | 5,186.0 | -1.24% |
| Jul 07, 2026 | $38.56 | $38.38 | $0.18 | 5,934.0 | -0.46% |
| Jul 06, 2026 | $38.79 | $38.60 | $0.1898 | 7,013.0 | +0.52% |
| Jul 02, 2026 | $38.40 | $38.19 | $0.2107 | 3,487.0 | -0.59% |
| Jul 01, 2026 | $39.08 | $38.63 | $0.4533 | 6,387.0 | -0.46% |
| Jun 30, 2026 | $39.10 | $38.59 | $0.5049 | 31,111.0 | +0.66% |
| Jun 29, 2026 | $38.67 | $38.34 | $0.325 | 3,131.0 | -0.44% |
| Jun 26, 2026 | $38.72 | $38.37 | $0.3497 | 3,467.0 | +0.95% |
| Jun 25, 2026 | $38.66 | $38.20 | $0.4599 | 8,269.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $39.08 | $37.70 | $1.38 | 72,111.0 | -2.06% |
| 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% |
0.36%
0.42%
Cap:
|
Volume (24h):