Get the Stockscreener App
37.50
1.26%
-0.4768
After Hours:
37.50
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 September 09, 2026, is $37.50.
- Strive Small Cap Etf all-time high stock price is $39.56, occurred on August 14, 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 53.25% to $37.50 now.
- The 52-week high stock price for STXK is $39.56, representing a 5.51% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for STXK is $31.23, indicating a -16.73% 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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $37.80 | $37.50 | $0.30 | 4,863.0 | -1.26% |
| Sep 08, 2026 | $38.24 | $37.96 | $0.28 | 6,627.0 | -0.73% |
| Sep 04, 2026 | $38.29 | $38.13 | $0.16 | 27,898.0 | +0.35% |
| Sep 03, 2026 | $38.25 | $38.10 | $0.15 | 8,543.0 | +0.32% |
| Sep 02, 2026 | $38.03 | $37.94 | $0.09 | 5,626.0 | +1.02% |
| Sep 01, 2026 | $37.85 | $37.61 | $0.2399 | 5,201.0 | -1.42% |
| Aug 31, 2026 | $38.16 | $38.03 | $0.1291 | 38,762.0 | -0.59% |
| Aug 28, 2026 | $38.41 | $38.37 | $0.0422 | 1,971.0 | -1.08% |
| Aug 27, 2026 | $38.92 | $38.79 | $0.13 | 7,657.0 | +0.14% |
| Aug 26, 2026 | $38.81 | $38.70 | $0.105 | 1,438.0 | +0.08% |
| Aug 25, 2026 | $38.72 | $38.65 | $0.0753 | 2,747.0 | +0.16% |
| Aug 24, 2026 | $38.74 | $38.61 | $0.135 | 9,912.0 | -0.47% |
| Aug 21, 2026 | $38.86 | $38.79 | $0.07 | 2,282.0 | +0.70% |
| Aug 20, 2026 | $38.69 | $38.57 | $0.12 | 1,576.0 | -1.14% |
| Aug 19, 2026 | $39.22 | $39.01 | $0.2068 | 11,969.0 | +0.31% |
| Aug 18, 2026 | $39.35 | $38.89 | $0.46 | 3,459.0 | -1.29% |
| Aug 17, 2026 | $39.45 | $39.35 | $0.105 | 3,352.0 | -0.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $38.29 | $37.50 | $0.79 | 63,621.0 | -1.73% |
| Aug, 2026 | $39.56 | $38.03 | $1.53 | 164,460.0 | +0.30% |
| 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% |
0.50%
7.15%
Cap:
|
Volume (24h):