Strive Enhanced Income Short Maturity ETF

BUXX
🏛️ usa →
20.34
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 20.36 20.37 20.34 20.34 0.2M
2025-09-25 20.36 20.37 20.34 20.35 0.2M
2025-09-24 20.38 20.38 20.36 20.36 0.1M
2025-09-23 20.35 20.37 20.35 20.37 0.1M
2025-09-22 20.37 20.39 20.34 20.35 0.1M
2025-09-19 20.33 20.38 20.33 20.36 0.1M
2025-09-18 20.33 20.37 20.32 20.32 0.2M
2025-09-17 20.37 20.37 20.34 20.34 0.8M
2025-09-16 20.38 20.38 20.33 20.33 0.8M
2025-09-15 20.35 20.37 20.33 20.33 0.4M
2025-09-12 20.34 20.35 20.33 20.34 0.1M
2025-09-11 20.35 20.37 20.32 20.34 0.1M
2025-09-10 20.38 20.38 20.35 20.36 0.3M
2025-09-09 20.38 20.39 20.36 20.38 0.5M
2025-09-08 20.42 20.42 20.37 20.37 0.1M
2025-09-05 20.36 20.38 20.34 20.37 0.4M
2025-09-04 20.33 20.35 20.33 20.34 0.2M
2025-09-03 20.32 20.35 20.32 20.35 0.5M
2025-09-02 20.37 20.37 20.32 20.32 0.1M
2025-08-29 20.33 20.33 20.32 20.32 0.1M
2025-08-28 20.35 20.35 20.31 20.31 0.2M
2025-08-27 20.45 20.45 20.42 20.43 0.2M
2025-08-26 20.39 20.45 20.38 20.44 0.3M
2025-08-25 20.43 20.45 20.39 20.39 0.2M
2025-08-22 20.39 20.43 20.39 20.43 0.1M
2025-08-21 20.42 20.42 20.39 20.39 0.1M
2025-08-20 20.39 20.46 20.39 20.39 0.2M
2025-08-19 20.40 20.43 20.40 20.40 0.2M
2025-08-18 20.42 20.42 20.34 20.36 0.2M
2025-08-15 20.39 20.41 20.39 20.41 1.0M
2025-08-14 20.38 20.40 20.38 20.39 0.2M
2025-08-13 20.43 20.43 20.37 20.37 0.1M
2025-08-12 20.35 20.39 20.35 20.39 0.1M
2025-08-11 20.43 20.44 20.37 20.37 0.1M
2025-08-08 20.38 20.40 20.37 20.37 0.1M
2025-08-07 20.39 20.39 20.37 20.37 0.2M
2025-08-06 20.37 20.38 20.35 20.37 0.2M
2025-08-05 20.37 20.38 20.36 20.36 0.1M
2025-08-04 20.38 20.38 20.36 20.37 0.2M
2025-08-01 20.33 20.36 20.33 20.36 0.5M
2025-07-31 20.31 20.34 20.31 20.33 0.1M
2025-07-30 20.32 20.33 20.29 20.29 0.1M
2025-07-29 20.39 20.39 20.38 20.39 0.1M
2025-07-28 20.37 20.39 20.37 20.38 0.1M
2025-07-25 20.36 20.38 20.36 20.38 0.2M
2025-07-24 20.38 20.38 20.36 20.36 0.3M
2025-07-23 20.37 20.38 20.37 20.37 0.2M
2025-07-22 20.38 20.38 20.37 20.38 0.1M
2025-07-21 20.36 20.37 20.34 20.36 0.5M
2025-07-18 20.35 20.37 20.35 20.35 0.3M
2025-07-17 20.35 20.36 20.34 20.34 0.2M
2025-07-16 20.35 20.35 20.34 20.34 0.2M
2025-07-15 20.36 20.36 20.34 20.34 0.1M
2025-07-14 20.33 20.34 20.33 20.33 0.2M
2025-07-11 20.34 20.35 20.33 20.33 0.2M
2025-07-10 20.33 20.34 20.33 20.33 0.2M
2025-07-09 20.32 20.34 20.32 20.33 0.1M
2025-07-08 20.31 20.33 20.31 20.32 0.1M
2025-07-07 20.31 20.33 20.31 20.31 0.1M
2025-07-03 20.31 20.33 20.31 20.32 0.1M
2025-07-02 20.31 20.33 20.31 20.32 0.4M
2025-07-01 20.33 20.33 20.32 20.32 0.3M
2025-06-30 20.31 20.33 20.31 20.32 0.6M
2025-06-27 20.31 20.32 20.29 20.32 0.6M
2025-06-26 20.37 20.40 20.37 20.40 0.1M
2025-06-25 20.40 20.40 20.38 20.38 0.2M
2025-06-24 20.39 20.40 20.37 20.37 0.4M
2025-06-23 20.37 20.39 20.35 20.39 0.5M
2025-06-20 20.34 20.38 20.34 20.36 0.4M
2025-06-18 20.36 20.36 20.34 20.34 0.1M
2025-06-17 20.37 20.37 20.34 20.34 0.3M
2025-06-16 20.34 20.36 20.33 20.35 0.4M
2025-06-13 20.33 20.34 20.33 20.33 0.1M
2025-06-12 20.32 20.34 20.32 20.34 0.1M
2025-06-11 20.38 20.38 20.32 20.33 0.1M
2025-06-10 20.36 20.36 20.30 20.30 0.2M
2025-06-09 20.30 20.32 20.30 20.32 0.2M
2025-06-06 20.31 20.32 20.30 20.30 0.2M
2025-06-05 20.31 20.32 20.30 20.31 0.6M
2025-06-04 20.32 20.32 20.31 20.32 0.3M
2025-06-03 20.30 20.32 20.30 20.30 0.3M
2025-06-02 20.29 20.31 20.29 20.30 0.3M
2025-05-30 20.28 20.30 20.27 20.30 0.3M
2025-05-29 20.29 20.31 20.28 20.28 0.4M
2025-05-28 20.38 20.38 20.35 20.35 0.2M
2025-05-27 20.36 20.40 20.35 20.37 0.4M
2025-05-23 20.36 20.38 20.34 20.34 0.2M
2025-05-22 20.32 20.34 20.32 20.34 0.4M
2025-05-21 20.35 20.35 20.32 20.32 0.4M
2025-05-20 20.34 20.37 20.33 20.33 0.6M
2025-05-19 20.33 20.35 20.32 20.35 0.2M
2025-05-16 20.33 20.33 20.32 20.32 0.3M
2025-05-15 20.32 20.34 20.30 20.33 0.4M
2025-05-14 20.32 20.32 20.30 20.32 0.4M
2025-05-13 20.29 20.32 20.29 20.30 0.1M
2025-05-12 20.29 20.31 20.28 20.31 0.4M
2025-05-09 20.31 20.31 20.29 20.31 0.3M
2025-05-08 20.32 20.34 20.29 20.33 0.2M
2025-05-07 20.29 20.34 20.29 20.34 0.1M
2025-05-06 20.28 20.30 20.28 20.30 0.1M
2025-05-05 20.28 20.30 20.28 20.28 0.2M
2025-05-02 20.29 20.30 20.28 20.28 0.2M
2025-05-01 20.33 20.33 20.25 20.25 0.2M
2025-04-30 20.30 20.31 20.29 20.29 0.2M
2025-04-29 20.39 20.39 20.29 20.33 0.3M
2025-04-28 20.36 20.39 20.36 20.39 0.2M
2025-04-25 20.37 20.39 20.36 20.39 0.2M
2025-04-24 20.36 20.38 20.33 20.38 0.2M
2025-04-23 20.37 20.37 20.33 20.33 0.3M
2025-04-22 20.34 20.38 20.34 20.38 0.3M
2025-04-21 20.38 20.38 20.34 20.34 0.3M
2025-04-17 20.32 20.36 20.32 20.36 0.2M
2025-04-16 20.37 20.37 20.31 20.31 0.3M
2025-04-15 20.34 20.34 20.31 20.34 0.5M
2025-04-14 20.31 20.33 20.28 20.33 0.5M
2025-04-11 20.30 20.33 20.24 20.24 0.8M
2025-04-10 20.35 20.35 20.25 20.25 0.3M
2025-04-09 20.39 20.39 20.24 20.30 0.3M
2025-04-08 20.32 20.32 20.30 20.32 0.4M
2025-04-07 20.35 20.36 20.31 20.32 0.3M
2025-04-04 20.31 20.39 20.31 20.36 0.6M
2025-04-03 20.32 20.38 20.32 20.36 0.4M
2025-04-02 20.35 20.35 20.31 20.32 0.1M
2025-04-01 20.35 20.35 20.31 20.32 0.1M
2025-03-31 20.31 20.33 20.31 20.31 0.2M
2025-03-28 20.31 20.33 20.31 20.33 0.1M
2025-03-27 20.40 20.40 20.36 20.36 0.1M
2025-03-26 20.37 20.40 20.37 20.39 0.1M
2025-03-25 20.38 20.39 20.37 20.38 0.1M
2025-03-24 20.40 20.40 20.35 20.37 0.3M
2025-03-21 20.36 20.39 20.36 20.38 0.4M
2025-03-20 20.36 20.38 20.36 20.37 0.1M
2025-03-19 20.40 20.40 20.36 20.37 0.1M
2025-03-18 20.36 20.37 20.35 20.37 0.1M
2025-03-17 20.37 20.37 20.35 20.35 0.2M
2025-03-14 20.37 20.37 20.35 20.35 0.2M
2025-03-13 20.37 20.39 20.34 20.37 0.2M
2025-03-12 20.35 20.35 20.32 20.32 0.2M
2025-03-11 20.37 20.37 20.31 20.31 0.4M
2025-03-10 20.34 20.40 20.34 20.40 0.1M
2025-03-07 20.38 20.38 20.34 20.34 0.1M
2025-03-06 20.39 20.39 20.33 20.36 0.1M
2025-03-05 20.34 20.36 20.33 20.33 0.1M
2025-03-04 20.39 20.39 20.33 20.33 0.3M
2025-03-03 20.35 20.37 20.32 20.36 0.1M
2025-02-28 20.32 20.35 20.31 20.31 0.3M
2025-02-27 20.32 20.33 20.31 20.31 0.2M
2025-02-26 20.38 20.41 20.37 20.40 0.4M
2025-02-25 20.36 20.40 20.35 20.35 0.2M
2025-02-24 20.35 20.39 20.35 20.39 0.2M
2025-02-21 20.36 20.37 20.35 20.35 0.1M
2025-02-20 20.34 20.37 20.34 20.35 0.1M
2025-02-19 20.39 20.39 20.34 20.35 0.1M
2025-02-18 20.39 20.39 20.34 20.34 0.1M
2025-02-14 20.35 20.36 20.34 20.36 0.1M
2025-02-13 20.33 20.34 20.31 20.33 0.2M
2025-02-12 20.32 20.33 20.31 20.31 0.1M
2025-02-11 20.34 20.34 20.32 20.32 0.1M
2025-02-10 20.32 20.35 20.32 20.35 0.1M
2025-02-07 20.34 20.34 20.31 20.31 0.2M
2025-02-06 20.33 20.34 20.31 20.33 0.3M
2025-02-05 20.30 20.33 20.30 20.33 0.1M
2025-02-04 20.30 20.32 20.30 20.32 0.1M
2025-02-03 20.31 20.33 20.29 20.31 0.2M
2025-01-31 20.32 20.32 20.29 20.30 0.1M
2025-01-30 20.29 20.31 20.29 20.31 0.1M
2025-01-29 20.38 20.38 20.35 20.36 0.1M
2025-01-28 20.44 20.44 20.34 20.36 0.2M
2025-01-27 20.33 20.35 20.33 20.34 0.3M
2025-01-24 20.32 20.35 20.32 20.34 0.2M
2025-01-23 20.31 20.35 20.31 20.33 0.2M
2025-01-22 20.35 20.37 20.28 20.28 0.3M
2025-01-21 20.32 20.34 20.32 20.33 0.5M
2025-01-17 20.32 20.34 20.31 20.33 0.2M
2025-01-16 20.30 20.33 20.30 20.32 0.2M
2025-01-15 20.30 20.32 20.30 20.30 0.1M
2025-01-14 20.32 20.32 20.29 20.31 0.2M
2025-01-13 20.35 20.35 20.28 20.30 0.2M
2025-01-10 20.30 20.30 20.28 20.28 0.2M
2025-01-08 20.31 20.32 20.28 20.29 0.2M
2025-01-07 20.31 20.31 20.28 20.28 0.1M
2025-01-06 20.28 20.30 20.27 20.29 0.1M
2025-01-03 20.28 20.29 20.27 20.27 0.1M
2025-01-02 20.26 20.28 20.26 20.26 0.1M