Get the Stockscreener App
35.20
0.23%
0.0808
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 April 02, 2026, is $35.20.
- 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 32.79% to $35.20 now.
- The 52-week high stock price for STXV is $36.94, representing a 4.94% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for STXV is $26.51, indicating a -24.69% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $35.20 | $34.99 | $0.2117 | 10,432.0 | +0.23% |
| Apr 01, 2026 | $35.40 | $35.09 | $0.305 | 19,337.0 | -0.04% |
| Mar 31, 2026 | $35.14 | $34.86 | $0.2752 | 17,531.0 | +1.27% |
| Mar 30, 2026 | $34.99 | $34.61 | $0.3801 | 6,022.0 | -0.46% |
| Mar 27, 2026 | $35.08 | $34.85 | $0.2251 | 6,230.0 | -0.84% |
| Mar 26, 2026 | $35.34 | $35.15 | $0.191 | 1,086.0 | -0.31% |
| Mar 25, 2026 | $35.29 | $35.23 | $0.055 | 5,081.0 | +0.47% |
| Mar 24, 2026 | $35.26 | $34.78 | $0.475 | 2,525.0 | +0.55% |
| Mar 23, 2026 | $35.11 | $34.90 | $0.215 | 2,529.0 | +0.80% |
| Mar 20, 2026 | $35.02 | $34.62 | $0.3952 | 1,453.0 | -0.83% |
| Mar 19, 2026 | $34.91 | $34.77 | $0.1446 | 9,026.0 | -0.07% |
| Mar 18, 2026 | $35.21 | $34.94 | $0.2716 | 1,276.0 | -1.32% |
| Mar 17, 2026 | $35.59 | $35.41 | $0.1844 | 6,014.0 | +0.31% |
| Mar 16, 2026 | $35.45 | $35.08 | $0.37 | 26,563.0 | +0.60% |
| Mar 13, 2026 | $35.38 | $35.09 | $0.2935 | 3,558.0 | +0.09% |
| Mar 12, 2026 | $35.26 | $35.06 | $0.2041 | 11,150.0 | -0.99% |
| Mar 11, 2026 | $35.42 | $35.22 | $0.20 | 12,490.0 | +0.03% |
| Mar 10, 2026 | $35.77 | $35.39 | $0.38 | 14,656.0 | -0.27% |
| Mar 09, 2026 | $35.53 | $34.85 | $0.68 | 11,434.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $35.40 | $34.99 | $0.41 | 40,201.0 | +0.19% |
| Mar, 2026 | $36.76 | $34.61 | $2.15 | 161,953.0 | -4.15% |
| 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% |
0.16%
0.62%
Cap:
|
Volume (24h):