Get the Stockscreener App
35.47
0.07%
0.0244
After Hours:
35.49
0.02
+0.06%
Strive 1000 Value Etf Stock (STXV) Price History
The historical daily chart and data for Strive 1000 Value Etf stock (STXV), show that the latest closing stock price as of March 09, 2026, is $35.47.
- Strive 1000 Value Etf all-time high stock price is $36.94, occurred on February 12, 2026.
- The lowest Strive 1000 Value Etf stock price recorded was $26.51 on April 07, 2025. Since then, Strive 1000 Value Etf's stock price has risen over 33.80% to $35.47 now.
- The 52-week high stock price for STXV is $36.94, representing a 4.14% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for STXV is $26.51, indicating a -25.26% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about STXV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 09, 2026 | $35.53 | $34.85 | $0.68 | 11,373.0 | +0.07% |
| Mar 06, 2026 | $35.50 | $35.21 | $0.29 | 2,939.0 | -1.19% |
| Mar 05, 2026 | $36.11 | $35.74 | $0.3658 | 6,532.0 | -1.37% |
| Mar 04, 2026 | $36.39 | $36.10 | $0.29 | 3,306.0 | +0.50% |
| Mar 03, 2026 | $36.69 | $35.76 | $0.93 | 6,688.0 | -1.38% |
| Mar 02, 2026 | $36.76 | $36.50 | $0.26 | 3,864.0 | +0.10% |
| Feb 27, 2026 | $36.73 | $36.41 | $0.32 | 4,105.0 | +0.09% |
| Feb 26, 2026 | $36.67 | $36.51 | $0.16 | 3,704.0 | +0.06% |
| Feb 25, 2026 | $36.66 | $36.42 | $0.24 | 11,097.0 | +0.20% |
| Feb 24, 2026 | $36.57 | $36.43 | $0.1438 | 10,582.0 | +0.34% |
| Feb 23, 2026 | $36.78 | $36.39 | $0.388 | 16,268.0 | -0.86% |
| Feb 20, 2026 | $36.72 | $36.44 | $0.28 | 4,001.0 | +0.37% |
| Feb 19, 2026 | $36.60 | $36.48 | $0.1225 | 3,055.0 | -0.34% |
| Feb 18, 2026 | $36.73 | $36.59 | $0.14 | 16,513.0 | +0.64% |
| Feb 17, 2026 | $36.64 | $36.38 | $0.255 | 6,471.0 | -0.32% |
| Feb 13, 2026 | $36.76 | $36.23 | $0.5299 | 2,301.0 | +0.66% |
| Feb 12, 2026 | $36.94 | $36.35 | $0.5892 | 10,496.0 | -1.11% |
| Feb 11, 2026 | $36.76 | $36.60 | $0.155 | 8,816.0 | +0.78% |
| Feb 10, 2026 | $36.55 | $36.47 | $0.0758 | 2,551.0 | -0.11% |
| Feb 09, 2026 | $36.58 | $36.25 | $0.33 | 13,548.0 | -0.20% |
Strive 1000 Value Etf Stock (STXV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive 1000 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STXV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive 1000 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive 1000 Value Etf Stock (STXV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $36.76 | $34.85 | $1.91 | 46,075.0 | -3.23% |
| Feb, 2026 | $36.94 | $35.31 | $1.63 | 172,147.0 | +3.67% |
| Jan, 2026 | $35.38 | $33.43 | $1.95 | 177,473.0 | +5.67% |
Strive 1000 Value Etf Stock (STXV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.81 | $32.93 | $0.88 | 134,064.0 | +1.26% |
| Nov, 2025 | $33.31 | $31.83 | $1.48 | 139,419.0 | +3.15% |
| Oct, 2025 | $32.79 | $31.64 | $1.15 | 118,637.0 | -0.27% |
| Sep, 2025 | $32.47 | $31.71 | $0.755 | 136,625.0 | +0.79% |
| Aug, 2025 | $32.17 | $30.31 | $1.86 | 156,030.0 | +4.33% |
| Jul, 2025 | $31.60 | $30.66 | $0.94 | 135,836.0 | -0.19% |
| Jun, 2025 | $30.92 | $29.72 | $1.20 | 117,286.0 | +2.83% |
| May, 2025 | $30.45 | $29.06 | $1.39 | 331,764.0 | +2.67% |
| Apr, 2025 | $30.61 | $26.51 | $4.10 | 177,683.0 | -4.30% |
| Mar, 2025 | $31.52 | $29.54 | $1.98 | 243,662.0 | -2.61% |
| Feb, 2025 | $31.40 | $30.35 | $1.05 | 219,652.0 | +1.85% |
| Jan, 2025 | $31.11 | $29.10 | $2.01 | 538,646.0 | +4.25% |
Strive 1000 Value Etf Stock (STXV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.93 | $29.23 | $2.70 | 219,796.0 | -8.02% |
| Nov, 2024 | $32.07 | $30.06 | $2.01 | 236,957.0 | +6.13% |
| Oct, 2024 | $31.04 | $30.00 | $1.04 | 188,634.0 | -0.64% |
| Sep, 2024 | $30.41 | $28.97 | $1.44 | 192,093.0 | +0.25% |
| Aug, 2024 | $30.26 | $27.82 | $2.44 | 177,281.0 | +2.22% |
| Jul, 2024 | $29.79 | $27.91 | $1.88 | 263,003.0 | +5.14% |
| Jun, 2024 | $28.63 | $27.73 | $0.90 | 250,365.0 | -1.49% |
| May, 2024 | $28.97 | $27.69 | $1.28 | 289,547.0 | +2.87% |
| Apr, 2024 | $28.29 | $27.36 | $0.93 | 232,218.0 | +0.00% |
0.19%
Cap:
|
Volume (24h):