Get the Stockscreener App
31.95
0.18%
0.0572
After Hours:
31.95
0.0003
+0.00%
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 September 09, 2025, is $31.95.
- Strive 1000 Value Etf all-time high stock price is $32.17, occurred on August 22, 2025.
- 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 20.52% to $31.95 now.
- The 52-week high stock price for STXV is $32.17, representing a 0.69% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for STXV is $26.51, indicating a -17.03% 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $31.98 | $31.88 | $0.10 | 4,045.0 | +0.18% |
| Sep 08, 2025 | $31.90 | $31.71 | $0.185 | 12,375.0 | -0.29% |
| Sep 05, 2025 | $32.16 | $31.96 | $0.20 | 4,884.0 | -0.29% |
| Sep 04, 2025 | $32.08 | $31.90 | $0.1825 | 11,003.0 | +0.75% |
| Sep 03, 2025 | $31.84 | $31.72 | $0.1202 | 8,893.0 | -0.42% |
| Sep 02, 2025 | $31.97 | $31.85 | $0.1248 | 3,969.0 | -0.38% |
| Aug 29, 2025 | $32.11 | $32.06 | $0.05 | 7,835.0 | +0.12% |
| Aug 28, 2025 | $32.06 | $31.94 | $0.121 | 10,571.0 | -0.13% |
| Aug 27, 2025 | $32.12 | $31.93 | $0.19 | 4,810.0 | +0.40% |
| Aug 26, 2025 | $31.98 | $31.87 | $0.1066 | 2,908.0 | +0.10% |
| Aug 25, 2025 | $32.09 | $31.93 | $0.1615 | 12,487.0 | -0.47% |
| Aug 22, 2025 | $32.17 | $31.86 | $0.31 | 6,461.0 | +1.47% |
| Aug 21, 2025 | $31.68 | $31.61 | $0.0693 | 8,711.0 | -0.25% |
| Aug 20, 2025 | $31.77 | $31.64 | $0.1315 | 6,340.0 | +0.36% |
| Aug 19, 2025 | $31.67 | $31.59 | $0.0783 | 8,549.0 | +0.49% |
| Aug 18, 2025 | $31.46 | $31.42 | $0.04 | 2,701.0 | -0.10% |
| Aug 15, 2025 | $31.54 | $31.44 | $0.1014 | 4,790.0 | -0.16% |
| Aug 14, 2025 | $31.52 | $31.35 | $0.17 | 3,525.0 | -0.19% |
| Aug 13, 2025 | $31.58 | $31.39 | $0.191 | 11,248.0 | +1.07% |
| Aug 12, 2025 | $31.24 | $31.02 | $0.2228 | 7,335.0 | +1.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $32.16 | $31.71 | $0.445 | 49,214.0 | -0.46% |
| 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% |
0.09%
0.91%
Cap:
|
Volume (24h):