Strive 1000 Dividend Growth ETF

STXD
🏛️ usa →
36.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.37 36.38 36.22 36.35 0.0M
2025-09-25 36.30 36.30 36.07 36.18 0.0M
2025-09-24 36.48 36.49 36.46 36.49 0.0M
2025-09-23 36.69 36.69 36.57 36.62 0.0M
2025-09-22 36.70 36.85 36.70 36.83 0.0M
2025-09-19 36.65 36.71 36.58 36.71 0.0M
2025-09-18 36.65 36.82 36.53 36.53 0.0M
2025-09-17 36.59 36.70 36.53 36.70 0.0M
2025-09-16 36.56 36.58 36.43 36.52 0.0M
2025-09-15 36.67 36.67 36.49 36.49 0.0M
2025-09-12 36.55 36.68 36.55 36.57 0.0M
2025-09-11 36.51 36.80 36.51 36.79 0.0M
2025-09-10 36.37 36.41 36.34 36.41 0.0M
2025-09-09 35.86 35.96 35.86 35.96 0.1M
2025-09-08 35.84 35.94 35.84 35.94 0.0M
2025-09-05 35.78 35.81 35.77 35.81 0.0M
2025-09-04 35.50 35.78 35.50 35.78 0.0M
2025-09-03 35.38 35.49 35.33 35.49 0.0M
2025-09-02 35.36 35.54 35.36 35.54 0.0M
2025-08-29 35.69 35.72 35.68 35.72 0.0M
2025-08-28 35.86 35.91 35.86 35.90 0.0M
2025-08-27 35.83 35.88 35.79 35.86 0.0M
2025-08-26 35.64 35.79 35.64 35.79 0.0M
2025-08-25 35.80 35.87 35.62 35.62 0.0M
2025-08-22 35.66 36.03 35.59 35.88 0.0M
2025-08-21 35.55 35.55 35.44 35.45 0.0M
2025-08-20 35.62 35.66 35.44 35.61 0.0M
2025-08-19 35.56 35.57 35.50 35.53 0.0M
2025-08-18 35.54 35.57 35.53 35.56 0.0M
2025-08-15 36.63 36.63 35.55 35.55 0.0M
2025-08-14 35.52 35.67 35.47 35.67 0.0M
2025-08-13 35.60 35.66 35.47 35.62 0.0M
2025-08-12 35.14 35.40 35.14 35.40 0.0M
2025-08-11 35.10 35.10 34.96 34.96 0.0M
2025-08-08 34.96 35.10 34.96 35.03 0.0M
2025-08-07 34.98 34.98 34.83 34.88 0.0M
2025-08-06 35.12 35.17 35.08 35.17 0.0M
2025-08-05 35.14 35.24 35.13 35.13 0.0M
2025-08-04 35.01 35.29 35.01 35.29 0.0M
2025-08-01 34.82 34.82 34.79 34.81 0.0M
2025-07-31 35.47 35.49 35.11 35.11 0.0M
2025-07-30 35.55 35.55 35.34 35.40 0.0M
2025-07-29 35.59 35.59 35.51 35.52 0.0M
2025-07-28 35.72 35.73 35.58 35.67 0.0M
2025-07-25 35.54 35.72 35.54 35.71 0.0M
2025-07-24 35.57 35.59 35.53 35.53 0.0M
2025-07-23 35.25 35.45 35.25 35.45 0.0M
2025-07-22 34.98 35.15 34.98 35.15 0.0M
2025-07-21 35.21 35.21 35.01 35.01 0.0M
2025-07-18 35.09 35.09 35.05 35.05 0.0M
2025-07-17 35.05 35.16 35.04 35.13 0.0M
2025-07-16 34.72 34.89 34.65 34.89 0.0M
2025-07-15 35.02 35.06 34.75 34.75 0.0M
2025-07-14 34.93 35.09 34.91 35.05 0.0M
2025-07-11 34.97 35.04 34.95 34.99 0.0M
2025-07-10 35.23 35.29 35.18 35.18 0.0M
2025-07-09 35.09 35.09 34.88 35.08 0.0M
2025-07-08 34.96 34.98 34.91 34.91 0.0M
2025-07-07 35.14 35.14 34.86 35.01 0.0M
2025-07-03 35.16 35.29 35.16 35.26 0.0M
2025-07-02 34.81 35.02 34.81 35.01 0.0M
2025-07-01 34.69 34.93 34.69 34.91 0.0M
2025-06-30 34.58 34.74 34.58 34.74 0.0M
2025-06-27 34.46 34.61 34.41 34.47 0.0M
2025-06-26 34.45 34.52 34.45 34.52 0.0M
2025-06-25 34.38 34.42 34.30 34.30 0.0M
2025-06-24 34.26 34.45 33.99 33.99 0.0M
2025-06-23 33.68 33.99 33.65 33.99 0.0M
2025-06-20 33.70 33.71 33.59 33.59 0.0M
2025-06-18 33.81 33.88 33.70 33.70 0.0M
2025-06-17 33.88 33.97 33.79 33.79 0.0M
2025-06-16 34.08 34.19 34.05 34.06 0.0M
2025-06-13 34.05 34.16 33.89 33.89 0.0M
2025-06-12 34.06 34.34 34.06 34.34 0.0M
2025-06-11 34.07 34.11 34.07 34.11 0.0M
2025-06-10 33.92 34.09 33.92 34.08 0.0M
2025-06-09 33.84 34.01 33.83 33.84 0.0M
2025-06-06 33.96 33.98 33.88 33.95 0.0M
2025-06-05 33.88 33.88 33.78 33.78 0.0M
2025-06-04 33.90 34.00 33.89 33.89 0.0M
2025-06-03 33.55 33.84 33.55 33.84 0.0M
2025-06-02 33.37 33.57 33.24 33.56 0.0M
2025-05-30 33.33 33.52 33.31 33.52 0.0M
2025-05-29 33.37 33.41 33.27 33.36 0.0M
2025-05-28 33.41 33.41 33.23 33.23 0.0M
2025-05-27 33.07 33.42 33.07 33.42 0.0M
2025-05-23 32.63 32.82 32.62 32.76 0.0M
2025-05-22 32.83 33.01 32.80 32.88 0.0M
2025-05-21 33.50 33.50 32.91 32.91 0.0M
2025-05-20 33.60 33.60 33.48 33.57 0.0M
2025-05-19 33.68 33.70 33.59 33.64 0.0M
2025-05-16 33.22 33.52 33.22 33.52 0.0M
2025-05-15 32.92 33.29 32.92 33.29 0.0M
2025-05-14 33.12 33.12 32.92 32.97 0.0M
2025-05-13 33.15 33.29 33.15 33.19 0.0M
2025-05-12 33.06 33.21 32.98 33.21 0.0M
2025-05-09 32.53 32.53 32.34 32.35 0.0M
2025-05-08 32.37 32.74 32.37 32.43 0.0M
2025-05-07 32.18 32.38 32.18 32.28 0.0M
2025-05-06 32.15 32.18 32.09 32.10 0.0M
2025-05-05 32.37 32.57 32.29 32.41 0.0M
2025-05-02 32.42 32.49 32.42 32.49 0.0M
2025-05-01 32.05 32.20 31.93 32.20 0.0M
2025-04-30 31.51 32.03 31.29 32.03 0.0M
2025-04-29 31.66 31.84 31.66 31.82 0.0M
2025-04-28 31.69 31.69 31.42 31.64 0.0M
2025-04-25 31.45 31.57 31.30 31.51 0.0M
2025-04-24 30.94 31.48 30.91 31.48 0.0M
2025-04-23 31.47 31.47 30.85 30.98 0.0M
2025-04-22 30.21 30.65 30.21 30.63 0.0M
2025-04-21 30.40 30.40 29.67 29.85 0.0M
2025-04-17 30.60 30.90 30.60 30.67 0.0M
2025-04-16 30.92 30.98 30.50 30.57 0.0M
2025-04-15 31.26 31.34 31.07 31.07 0.0M
2025-04-14 31.26 31.37 31.00 31.22 0.0M
2025-04-11 30.20 30.90 30.20 30.90 0.0M
2025-04-10 30.73 30.73 29.57 30.34 0.0M
2025-04-09 28.84 31.24 28.73 31.19 0.0M
2025-04-08 30.17 30.36 28.64 28.97 0.0M
2025-04-07 28.68 29.80 28.46 29.37 0.0M
2025-04-04 30.78 30.78 29.71 29.71 0.0M
2025-04-03 32.11 32.11 31.43 31.43 0.0M
2025-04-02 32.21 32.54 32.21 32.53 0.0M
2025-04-01 32.25 32.36 32.05 32.28 0.0M
2025-03-31 31.94 32.43 31.92 32.39 0.0M
2025-03-28 32.42 32.42 32.08 32.09 0.0M
2025-03-27 32.71 32.71 32.53 32.62 0.0M
2025-03-26 32.64 32.65 32.53 32.59 0.0M
2025-03-25 32.80 32.86 32.59 32.70 0.0M
2025-03-24 32.71 32.87 32.71 32.86 0.0M
2025-03-21 32.26 32.46 32.24 32.46 0.0M
2025-03-20 32.54 32.71 32.50 32.56 0.0M
2025-03-19 32.49 32.76 32.47 32.76 0.0M
2025-03-18 32.49 32.49 32.32 32.42 0.0M
2025-03-17 32.47 32.72 32.45 32.64 0.0M
2025-03-14 32.10 32.31 32.10 32.31 0.0M
2025-03-13 32.24 32.24 31.80 31.83 0.0M
2025-03-12 32.41 32.43 32.06 32.18 0.0M
2025-03-11 32.78 32.78 32.26 32.39 0.0M
2025-03-10 33.19 33.21 32.79 32.95 0.0M
2025-03-07 33.16 33.47 33.01 33.47 0.0M
2025-03-06 33.38 33.41 33.18 33.24 0.0M
2025-03-05 33.21 33.69 33.20 33.62 0.0M
2025-03-04 33.62 33.62 33.24 33.24 0.0M
2025-03-03 34.05 34.05 33.53 33.63 0.0M
2025-02-28 33.60 33.93 33.47 33.93 0.0M
2025-02-27 33.95 33.95 33.50 33.55 0.0M
2025-02-26 33.94 33.96 33.69 33.73 0.0M
2025-02-25 33.77 33.84 33.66 33.81 0.0M
2025-02-24 33.65 33.84 33.62 33.62 0.0M
2025-02-21 33.90 33.90 33.66 33.66 0.0M
2025-02-20 34.00 34.02 33.89 34.02 0.0M
2025-02-19 33.82 34.05 33.79 34.05 0.0M
2025-02-18 33.73 33.83 33.70 33.83 0.0M
2025-02-14 33.97 33.97 33.78 33.78 0.0M
2025-02-13 33.82 34.03 33.76 34.00 0.0M
2025-02-12 33.62 33.82 33.62 33.65 0.0M
2025-02-11 33.76 33.97 33.76 33.94 0.0M
2025-02-10 33.77 33.88 33.76 33.88 0.0M
2025-02-07 33.97 33.99 33.66 33.66 0.0M
2025-02-06 33.95 33.95 33.91 33.93 0.0M
2025-02-05 33.71 33.90 33.64 33.90 0.0M
2025-02-04 33.44 33.65 33.44 33.62 0.0M
2025-02-03 33.38 33.71 33.26 33.60 0.0M
2025-01-31 33.93 33.99 33.72 33.72 0.0M
2025-01-30 33.64 33.91 33.64 33.83 0.0M
2025-01-29 33.59 33.62 33.42 33.50 0.0M
2025-01-28 33.68 33.72 33.57 33.63 0.0M
2025-01-27 33.45 33.72 33.45 33.72 0.0M
2025-01-24 33.76 33.86 33.76 33.85 0.0M
2025-01-23 33.54 33.80 33.51 33.80 0.0M
2025-01-22 33.62 33.68 33.58 33.58 0.0M
2025-01-21 33.31 33.49 33.27 33.36 0.0M
2025-01-17 33.16 33.22 33.11 33.11 0.0M
2025-01-16 32.89 33.04 32.87 32.98 0.0M
2025-01-15 32.92 32.92 32.79 32.83 0.0M
2025-01-14 32.53 32.53 32.28 32.48 0.0M
2025-01-13 32.15 32.42 32.15 32.42 0.0M
2025-01-10 32.50 32.50 32.19 32.22 0.0M
2025-01-08 32.57 32.69 32.48 32.69 0.0M
2025-01-07 32.72 32.72 32.47 32.65 0.0M
2025-01-06 32.85 32.97 32.65 32.69 0.0M
2025-01-03 32.66 32.79 32.61 32.73 0.0M
2025-01-02 32.87 32.96 32.41 32.52 0.0M